Aasen Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	129.92	129.92	129.92	129.92	98.898	0
2022-07-04	129.92	129.92	129.92	129.92	98.898	0
2022-07-01	129.92	129.92	129.92	129.92	98.898	0
2022-06-30	129.92	129.92	129.92	129.92	98.898	0
2022-06-29	129.92	129.92	129.92	129.92	98.898	0
2022-06-28	129.92	129.92	129.92	129.92	98.898	6
2022-06-27	128.98	128.98	128.98	128.98	98.186	0
2022-06-24	128.98	128.98	128.98	128.98	98.186	0
2022-06-23	128.98	128.98	128.98	128.98	98.186	0
2022-06-22	128.98	128.98	128.98	128.98	98.186	106
2022-06-21	129.92	129.92	129.92	129.92	98.898	0
2022-06-20	129.92	129.92	129.92	129.92	98.898	38
2022-06-17	132.72	132.72	132.72	132.72	101.03	19
2022-06-16	130.85	130.85	130.85	130.85	99.609	0
2022-06-15	130.85	130.85	130.85	130.85	99.609	0
2022-06-14	130.85	130.85	130.85	130.85	99.609	0
2022-06-13	130.85	130.85	130.85	130.85	99.609	0
2022-06-10	130.85	130.85	130.85	130.85	99.609	0
2022-06-09	130.85	130.85	130.85	130.85	99.609	18
2022-06-08	130.85	130.85	130.85	130.85	99.609	37
2022-06-07	131.78	131.78	130.85	130.85	99.609	7
2022-06-03	134.59	134.59	133.65	133.65	101.74	85
2022-06-02	134.59	134.59	134.59	134.59	102.46	69
2022-06-01	133.65	134.59	133.65	133.65	101.74	265
2022-05-31	133.65	133.65	133.65	133.65	101.74	37
2022-05-30	132.72	132.72	132.72	132.72	101.03	175
2022-05-27	134.59	134.59	134.59	134.59	102.46	26
2022-05-25	127.11	127.11	127.11	127.11	96.763	0
2022-05-24	127.11	127.11	127.11	127.11	96.763	0
2022-05-23	127.11	127.11	127.11	127.11	96.763	0
2022-05-20	127.11	127.11	127.11	127.11	96.763	129
2022-05-19	132.72	132.72	132.72	132.72	101.03	0
2022-05-18	132.72	132.72	132.72	132.72	101.03	0
2022-05-16	131.78	132.72	131.78	132.72	101.03	267
2022-05-13	131.78	131.78	131.78	131.78	100.32	0
2022-05-12	131.78	131.78	131.78	131.78	100.32	0
2022-05-11	131.78	131.78	131.78	131.78	100.32	42
2022-05-10	135.52	135.52	135.52	135.52	103.17	0
2022-05-09	135.52	135.52	135.52	135.52	103.17	0
2022-05-06	135.52	135.52	135.52	135.52	103.17	0
2022-05-05	135.52	135.52	135.52	135.52	103.17	254
2022-05-04	137.39	137.39	137.39	137.39	104.59	20
2022-05-03	137.39	137.39	137.39	137.39	104.59	37
2022-05-02	132.72	132.72	132.72	132.72	101.03	0
2022-04-29	132.72	132.72	132.72	132.72	101.03	0
2022-04-28	135.52	135.52	132.72	132.72	101.03	38
2022-04-27	137.39	137.39	137.39	137.39	104.59	49
2022-04-26	137.39	137.39	137.39	137.39	104.59	85
2022-04-25	135.52	135.52	135.52	135.52	103.17	38
2022-04-22	132.72	132.72	132.72	132.72	101.03	0
2022-04-21	132.72	132.72	132.72	132.72	101.03	0
2022-04-20	132.72	132.72	132.72	132.72	101.03	2,333
2022-04-19	132.72	132.72	132.72	132.72	101.03	11
2022-04-13	136.46	136.46	136.46	136.46	103.88	0
2022-04-12	136.46	136.46	136.46	136.46	103.88	0
2022-04-11	136.46	136.46	136.46	136.46	103.88	0
2022-04-08	136.46	136.46	136.46	136.46	103.88	0
2022-04-07	136.46	136.46	136.46	136.46	103.88	0
2022-04-06	143.00	143.00	136.46	136.46	103.88	3,175
2022-04-05	145.80	145.80	145.80	145.80	110.99	0

← NewerPage 19 of 22 · 1,261 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.