Aasen Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 112.00 | 112.00 | 112.00 | 112.00 | 85.260 | 230 |
| 2022-12-19 | 112.00 | 112.00 | 112.00 | 112.00 | 85.260 | 183 |
| 2022-12-16 | 113.00 | 114.00 | 112.00 | 114.00 | 86.782 | 505 |
| 2022-12-15 | 112.00 | 112.00 | 112.00 | 112.00 | 85.260 | 1,114 |
| 2022-12-14 | 112.00 | 113.00 | 109.00 | 112.00 | 85.260 | 2,994 |
| 2022-12-13 | 114.00 | 114.00 | 114.00 | 114.00 | 86.782 | 25 |
| 2022-12-12 | 114.00 | 114.00 | 114.00 | 114.00 | 86.782 | 5 |
| 2022-12-09 | 114.00 | 114.00 | 114.00 | 114.00 | 86.782 | 5 |
| 2022-12-08 | 114.00 | 114.00 | 114.00 | 114.00 | 86.782 | 100 |
| 2022-12-07 | 114.00 | 114.00 | 114.00 | 114.00 | 86.782 | 87 |
| 2022-12-06 | 114.00 | 114.00 | 114.00 | 114.00 | 86.782 | 11 |
| 2022-12-05 | 114.00 | 114.00 | 114.00 | 114.00 | 86.782 | 41 |
| 2022-12-02 | 112.00 | 116.00 | 112.00 | 112.00 | 85.260 | 1,961 |
| 2022-12-01 | 110.00 | 110.00 | 110.00 | 110.00 | 83.737 | 0 |
| 2022-11-30 | 110.00 | 110.00 | 110.00 | 110.00 | 83.737 | 0 |
| 2022-11-29 | 110.00 | 110.00 | 110.00 | 110.00 | 83.737 | 4 |
| 2022-11-28 | 111.00 | 111.00 | 111.00 | 111.00 | 84.499 | 50 |
| 2022-11-25 | 113.00 | 113.00 | 113.00 | 113.00 | 86.021 | 0 |
| 2022-11-24 | 108.00 | 114.00 | 108.00 | 113.00 | 86.021 | 2,106 |
| 2022-11-23 | 107.00 | 107.00 | 107.00 | 107.00 | 81.454 | 50 |
| 2022-11-22 | 107.00 | 107.00 | 107.00 | 107.00 | 81.454 | 20 |
| 2022-11-21 | 111.00 | 114.00 | 107.00 | 107.00 | 81.454 | 2,677 |
| 2022-11-18 | 109.00 | 109.00 | 109.00 | 109.00 | 82.976 | 210 |
| 2022-11-17 | 111.00 | 111.00 | 109.00 | 109.00 | 82.976 | 415 |
| 2022-11-16 | 109.00 | 111.00 | 109.00 | 111.00 | 84.499 | 592 |
| 2022-11-15 | 112.00 | 112.00 | 109.00 | 109.00 | 82.976 | 1,058 |
| 2022-11-14 | 111.00 | 111.00 | 108.00 | 108.00 | 82.215 | 760 |
| 2022-11-11 | 118.00 | 118.00 | 110.00 | 115.00 | 87.544 | 9,462 |
| 2022-11-10 | 121.00 | 121.00 | 121.00 | 121.00 | 92.111 | 0 |
| 2022-11-09 | 121.00 | 121.00 | 121.00 | 121.00 | 92.111 | 150 |
| 2022-11-08 | 120.00 | 120.00 | 120.00 | 120.00 | 91.350 | 0 |
| 2022-11-07 | 120.00 | 120.00 | 120.00 | 120.00 | 91.350 | 0 |
| 2022-11-04 | 122.00 | 122.00 | 120.00 | 120.00 | 91.350 | 1,465 |
| 2022-11-03 | 122.00 | 122.00 | 122.00 | 122.00 | 92.872 | 0 |
| 2022-11-02 | 122.00 | 122.00 | 122.00 | 122.00 | 92.872 | 57 |
| 2022-11-01 | 121.00 | 122.00 | 121.00 | 122.00 | 92.872 | 500 |
| 2022-10-31 | 120.00 | 120.00 | 120.00 | 120.00 | 91.350 | 200 |
| 2022-10-28 | 124.00 | 124.00 | 124.00 | 124.00 | 94.395 | 150 |
| 2022-10-27 | 125.00 | 125.00 | 125.00 | 125.00 | 95.156 | 15 |
| 2022-10-26 | 125.00 | 125.00 | 125.00 | 125.00 | 95.156 | 0 |
| 2022-10-25 | 122.00 | 125.00 | 122.00 | 125.00 | 95.156 | 60 |
| 2022-10-24 | 124.00 | 124.00 | 124.00 | 124.00 | 94.395 | 0 |
| 2022-10-21 | 124.00 | 124.00 | 124.00 | 124.00 | 94.395 | 0 |
| 2022-10-20 | 124.00 | 124.00 | 124.00 | 124.00 | 94.395 | 17 |
| 2022-10-19 | 123.00 | 123.00 | 123.00 | 123.00 | 93.634 | 0 |
| 2022-10-18 | 123.00 | 123.00 | 123.00 | 123.00 | 93.634 | 20 |
| 2022-10-17 | 125.00 | 125.00 | 123.00 | 123.00 | 93.634 | 629 |
| 2022-10-14 | 124.00 | 124.00 | 124.00 | 124.00 | 94.395 | 0 |
| 2022-10-13 | 124.00 | 124.00 | 124.00 | 124.00 | 94.395 | 0 |
| 2022-10-12 | 123.00 | 124.00 | 123.00 | 124.00 | 94.395 | 66 |
| 2022-10-11 | 123.00 | 123.00 | 123.00 | 123.00 | 93.634 | 0 |
| 2022-10-10 | 123.00 | 123.00 | 123.00 | 123.00 | 93.634 | 0 |
| 2022-10-07 | 123.00 | 123.00 | 123.00 | 123.00 | 93.634 | 0 |
| 2022-10-06 | 129.00 | 129.00 | 123.00 | 123.00 | 93.634 | 223 |
| 2022-10-05 | 133.00 | 133.00 | 133.00 | 133.00 | 101.25 | 0 |
| 2022-10-04 | 133.00 | 133.00 | 133.00 | 133.00 | 101.25 | 0 |
| 2022-10-03 | 133.00 | 133.00 | 133.00 | 133.00 | 101.25 | 0 |
| 2022-09-30 | 133.00 | 133.00 | 133.00 | 133.00 | 101.25 | 0 |
| 2022-09-29 | 121.00 | 133.00 | 121.00 | 133.00 | 101.25 | 214 |
| 2022-09-28 | 130.85 | 130.85 | 117.76 | 117.76 | 89.648 | 8 |
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.