Aasen Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 130.00 | 130.00 | 125.00 | 130.00 | 98.962 | 248 |
| 2023-03-14 | 125.00 | 125.00 | 125.00 | 125.00 | 95.156 | 0 |
| 2023-03-13 | 130.00 | 130.00 | 125.00 | 125.00 | 95.156 | 120 |
| 2023-03-10 | 130.00 | 130.00 | 130.00 | 130.00 | 98.962 | 0 |
| 2023-03-09 | 130.00 | 130.00 | 130.00 | 130.00 | 98.962 | 0 |
| 2023-03-08 | 123.00 | 130.00 | 120.00 | 130.00 | 98.962 | 1,608 |
| 2023-03-07 | 125.00 | 125.00 | 125.00 | 125.00 | 95.156 | 0 |
| 2023-03-06 | 125.00 | 125.00 | 125.00 | 125.00 | 95.156 | 750 |
| 2023-03-03 | 125.00 | 125.00 | 125.00 | 125.00 | 95.156 | 347 |
| 2023-03-02 | 124.00 | 124.00 | 124.00 | 124.00 | 94.395 | 130 |
| 2023-03-01 | 121.00 | 124.00 | 121.00 | 124.00 | 94.395 | 2,368 |
| 2023-02-28 | 121.00 | 122.00 | 121.00 | 121.00 | 92.111 | 99 |
| 2023-02-27 | 121.00 | 122.00 | 121.00 | 122.00 | 92.872 | 160 |
| 2023-02-24 | 120.00 | 121.00 | 120.00 | 121.00 | 92.111 | 393 |
| 2023-02-23 | 121.00 | 121.00 | 121.00 | 121.00 | 92.111 | 1 |
| 2023-02-22 | 121.00 | 121.00 | 121.00 | 121.00 | 92.111 | 0 |
| 2023-02-21 | 121.00 | 121.00 | 121.00 | 121.00 | 92.111 | 25 |
| 2023-02-20 | 120.00 | 121.00 | 120.00 | 121.00 | 92.111 | 48 |
| 2023-02-17 | 120.00 | 120.00 | 120.00 | 120.00 | 91.350 | 15 |
| 2023-02-16 | 119.00 | 119.00 | 119.00 | 119.00 | 90.589 | 50 |
| 2023-02-15 | 119.00 | 119.00 | 119.00 | 119.00 | 90.589 | 0 |
| 2023-02-14 | 119.00 | 119.00 | 119.00 | 119.00 | 90.589 | 0 |
| 2023-02-13 | 119.00 | 119.00 | 119.00 | 119.00 | 90.589 | 0 |
| 2023-02-10 | 119.00 | 119.00 | 119.00 | 119.00 | 90.589 | 7 |
| 2023-02-09 | 119.00 | 125.00 | 119.00 | 120.00 | 91.350 | 4,600 |
| 2023-02-08 | 118.00 | 119.00 | 118.00 | 119.00 | 90.589 | 4,715 |
| 2023-02-07 | 118.00 | 118.00 | 118.00 | 118.00 | 89.827 | 0 |
| 2023-02-06 | 118.00 | 118.00 | 118.00 | 118.00 | 89.827 | 43 |
| 2023-02-03 | 118.00 | 118.00 | 118.00 | 118.00 | 89.827 | 45 |
| 2023-02-02 | 116.00 | 116.00 | 116.00 | 116.00 | 88.305 | 0 |
| 2023-02-01 | 116.00 | 116.00 | 116.00 | 116.00 | 88.305 | 0 |
| 2023-01-31 | 116.00 | 116.00 | 116.00 | 116.00 | 88.305 | 0 |
| 2023-01-30 | 116.00 | 116.00 | 116.00 | 116.00 | 88.305 | 300 |
| 2023-01-27 | 118.00 | 118.00 | 118.00 | 118.00 | 89.827 | 0 |
| 2023-01-26 | 118.00 | 118.00 | 118.00 | 118.00 | 89.827 | 527 |
| 2023-01-25 | 116.00 | 116.00 | 116.00 | 116.00 | 88.305 | 0 |
| 2023-01-24 | 114.00 | 117.00 | 114.00 | 116.00 | 88.305 | 10,130 |
| 2023-01-23 | 113.00 | 113.00 | 113.00 | 113.00 | 86.021 | 0 |
| 2023-01-20 | 113.00 | 113.00 | 113.00 | 113.00 | 86.021 | 50 |
| 2023-01-19 | 114.00 | 114.00 | 114.00 | 114.00 | 86.782 | 0 |
| 2023-01-18 | 114.00 | 114.00 | 114.00 | 114.00 | 86.782 | 50 |
| 2023-01-17 | 114.00 | 114.00 | 114.00 | 114.00 | 86.782 | 805 |
| 2023-01-16 | 112.00 | 112.00 | 112.00 | 112.00 | 85.260 | 16 |
| 2023-01-13 | 113.00 | 113.00 | 113.00 | 113.00 | 86.021 | 60 |
| 2023-01-12 | 113.00 | 113.00 | 113.00 | 113.00 | 86.021 | 0 |
| 2023-01-11 | 110.00 | 113.00 | 109.00 | 113.00 | 86.021 | 990 |
| 2023-01-10 | 114.00 | 120.00 | 113.00 | 113.00 | 86.021 | 8,765 |
| 2023-01-09 | 116.00 | 119.00 | 113.00 | 113.00 | 86.021 | 2,216 |
| 2023-01-06 | 116.00 | 116.00 | 116.00 | 116.00 | 88.305 | 0 |
| 2023-01-05 | 116.00 | 116.00 | 116.00 | 116.00 | 88.305 | 0 |
| 2023-01-04 | 116.00 | 116.00 | 116.00 | 116.00 | 88.305 | 0 |
| 2023-01-03 | 116.00 | 116.00 | 116.00 | 116.00 | 88.305 | 0 |
| 2023-01-02 | 116.00 | 116.00 | 116.00 | 116.00 | 88.305 | 0 |
| 2022-12-30 | 115.00 | 116.00 | 115.00 | 116.00 | 88.305 | 44 |
| 2022-12-29 | 114.00 | 117.00 | 114.00 | 117.00 | 89.066 | 962 |
| 2022-12-28 | 112.00 | 112.00 | 112.00 | 112.00 | 85.260 | 514 |
| 2022-12-27 | 113.00 | 113.00 | 113.00 | 113.00 | 86.021 | 0 |
| 2022-12-23 | 113.00 | 113.00 | 113.00 | 113.00 | 86.021 | 59 |
| 2022-12-22 | 113.00 | 113.00 | 113.00 | 113.00 | 86.021 | 240 |
| 2022-12-21 | 112.00 | 112.00 | 112.00 | 112.00 | 85.260 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 10.0000 NOK |
| 2025-03-21 | 9.0000 NOK |
| 2024-03-22 | 9.0000 NOK |
| 2023-03-17 | 6.5000 NOK |
| 2022-03-18 | 6.5425 NOK |
| 2020-03-10 | 7.4771 NOK |
| 2019-03-01 | 8.2248 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.