Aasen Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	130.85	130.85	130.85	130.85	99.609	38
2022-09-26	130.85	130.85	130.85	130.85	99.609	0
2022-09-23	130.85	130.85	130.85	130.85	99.609	5
2022-09-22	129.92	130.85	129.92	130.85	99.609	1,692
2022-09-21	126.18	129.92	126.18	129.92	98.898	490
2022-09-20	126.18	126.18	126.18	126.18	96.052	685
2022-09-19	126.18	126.18	126.18	126.18	96.052	212
2022-09-16	126.18	126.18	126.18	126.18	96.052	34
2022-09-15	124.31	126.18	124.31	126.18	96.052	1,283
2022-09-14	130.85	130.85	121.50	123.37	93.917	2,523
2022-09-13	131.78	131.78	131.78	131.78	100.32	0
2022-09-12	131.78	131.78	131.78	131.78	100.32	0
2022-09-09	131.78	131.78	131.78	131.78	100.32	42
2022-09-08	131.78	131.78	131.78	131.78	100.32	0
2022-09-07	131.78	131.78	131.78	131.78	100.32	0
2022-09-06	132.72	132.72	130.85	131.78	100.32	1,123
2022-09-05	138.33	138.33	138.33	138.33	105.30	0
2022-09-02	138.33	138.33	138.33	138.33	105.30	3
2022-09-01	132.72	132.72	132.72	132.72	101.03	0
2022-08-31	132.72	132.72	132.72	132.72	101.03	0
2022-08-30	132.72	132.72	132.72	132.72	101.03	110
2022-08-29	139.26	139.26	139.26	139.26	106.01	38
2022-08-26	135.52	140.20	135.52	140.20	106.72	1,069
2022-08-25	134.59	134.59	134.59	134.59	102.46	0
2022-08-24	134.59	134.59	134.59	134.59	102.46	1
2022-08-23	134.59	134.59	134.59	134.59	102.46	80
2022-08-22	132.72	132.72	132.72	132.72	101.03	0
2022-08-19	132.72	132.72	132.72	132.72	101.03	267
2022-08-18	132.72	132.72	132.72	132.72	101.03	0
2022-08-17	132.72	132.72	132.72	132.72	101.03	0
2022-08-16	132.72	132.72	132.72	132.72	101.03	1
2022-08-15	144.87	144.87	139.26	139.26	106.01	376
2022-08-12	144.87	144.87	144.87	144.87	110.28	133
2022-08-11	133.65	138.33	133.65	138.33	105.30	231
2022-08-10	132.72	132.72	132.72	132.72	101.03	0
2022-08-09	132.72	132.72	132.72	132.72	101.03	0
2022-08-08	132.72	132.72	132.72	132.72	101.03	21
2022-08-05	133.65	133.65	133.65	133.65	101.74	0
2022-08-04	133.65	133.65	133.65	133.65	101.74	0
2022-08-03	133.65	133.65	133.65	133.65	101.74	0
2022-08-02	126.18	133.65	126.18	133.65	101.74	108
2022-08-01	129.92	129.92	129.92	129.92	98.898	21
2022-07-29	129.92	129.92	129.92	129.92	98.898	53
2022-07-28	129.92	129.92	129.92	129.92	98.898	0
2022-07-27	129.92	129.92	129.92	129.92	98.898	0
2022-07-26	129.92	129.92	129.92	129.92	98.898	0
2022-07-25	129.92	129.92	129.92	129.92	98.898	118
2022-07-22	127.11	127.11	127.11	127.11	96.763	53
2022-07-21	125.24	125.24	125.24	125.24	95.340	0
2022-07-20	125.24	125.24	125.24	125.24	95.340	0
2022-07-19	125.24	125.24	125.24	125.24	95.340	9
2022-07-18	129.92	129.92	129.92	129.92	98.898	0
2022-07-15	129.92	129.92	129.92	129.92	98.898	0
2022-07-14	129.92	129.92	129.92	129.92	98.898	38
2022-07-13	130.85	130.85	130.85	130.85	99.609	0
2022-07-12	130.85	130.85	130.85	130.85	99.609	0
2022-07-11	130.85	130.85	130.85	130.85	99.609	10
2022-07-08	131.78	131.78	131.78	131.78	100.32	0
2022-07-07	131.78	131.78	131.78	131.78	100.32	68
2022-07-06	129.92	129.92	129.92	129.92	98.898	0

← NewerPage 18 of 21 · 1,257 trading daysOlder →

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.