Aasen Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	145.80	145.80	145.80	145.80	110.99	0
2022-04-01	145.80	145.80	145.80	145.80	110.99	136
2022-03-31	152.35	152.35	152.35	152.35	115.97	0
2022-03-30	152.35	152.35	152.35	152.35	115.97	20
2022-03-29	149.54	149.54	149.54	149.54	113.84	98
2022-03-28	154.22	154.22	153.28	153.28	116.69	44
2022-03-25	152.35	154.22	152.35	154.22	117.40	422
2022-03-24	150.48	150.48	150.48	150.48	114.55	1
2022-03-23	154.22	154.22	154.22	154.22	117.40	3
2022-03-22	149.54	149.54	149.54	149.54	113.84	12
2022-03-21	161.69	161.69	156.09	156.09	118.82	205
2022-03-18	161.69	161.69	161.69	161.69	123.09	0
2022-03-17	168.24	168.24	161.69	161.69	118.11	42
2022-03-16	168.24	168.24	168.24	168.24	122.89	106
2022-03-15	168.24	168.24	168.24	168.24	122.89	64
2022-03-14	163.56	169.17	163.56	168.24	122.89	700
2022-03-11	156.09	156.09	156.09	156.09	114.01	0
2022-03-10	156.09	156.09	156.09	156.09	114.01	0
2022-03-09	156.09	156.09	156.09	156.09	114.01	11
2022-03-08	154.22	154.22	154.22	154.22	112.65	0
2022-03-07	153.28	154.22	153.28	154.22	112.65	51
2022-03-04	149.54	149.54	149.54	149.54	109.23	11
2022-03-03	144.87	149.54	144.87	149.54	109.23	258
2022-03-02	145.80	145.80	143.00	145.80	106.50	435
2022-03-01	145.80	145.80	145.80	145.80	106.50	0
2022-02-28	145.80	148.61	145.80	145.80	106.50	178
2022-02-25	140.20	140.20	140.20	140.20	102.41	0
2022-02-24	140.20	143.00	140.20	140.20	102.41	225
2022-02-23	140.20	140.20	140.20	140.20	102.41	0
2022-02-22	140.20	140.20	140.20	140.20	102.41	0
2022-02-21	140.20	140.20	140.20	140.20	102.41	11
2022-02-18	145.80	145.80	145.80	145.80	106.50	0
2022-02-17	145.80	145.80	145.80	145.80	106.50	18
2022-02-16	145.80	145.80	145.80	145.80	106.50	0
2022-02-15	140.20	145.80	140.20	145.80	106.50	4
2022-02-14	145.80	145.80	145.80	145.80	106.50	58
2022-02-11	145.80	145.80	145.80	145.80	106.50	0
2022-02-10	145.80	145.80	145.80	145.80	106.50	0
2022-02-09	145.80	145.80	145.80	145.80	106.50	0
2022-02-08	145.80	145.80	145.80	145.80	106.50	0
2022-02-07	144.87	145.80	144.87	145.80	106.50	483
2022-02-04	145.80	145.80	145.80	145.80	106.50	0
2022-02-03	145.80	145.80	145.80	145.80	106.50	0
2022-02-02	144.87	145.80	144.87	145.80	106.50	298
2022-02-01	145.80	145.80	145.80	145.80	106.50	1
2022-01-31	139.26	145.80	139.26	145.80	106.50	191
2022-01-28	139.26	139.26	139.26	139.26	101.72	0
2022-01-27	139.26	139.26	139.26	139.26	101.72	10
2022-01-26	135.52	139.26	135.52	139.26	101.72	27
2022-01-25	134.59	134.59	134.59	134.59	98.310	106
2022-01-24	136.46	136.46	136.46	136.46	99.675	0
2022-01-21	136.46	136.46	136.46	136.46	99.675	0
2022-01-20	136.46	136.46	136.46	136.46	99.675	0
2022-01-19	136.46	136.46	136.46	136.46	99.675	0
2022-01-18	134.59	136.46	134.59	136.46	99.675	356
2022-01-17	136.46	136.46	136.46	136.46	99.675	0
2022-01-14	135.52	136.46	133.65	136.46	99.675	729
2022-01-13	134.59	134.59	134.59	134.59	98.310	0
2022-01-12	134.59	134.59	134.59	134.59	98.310	202
2022-01-11	133.65	133.65	133.65	133.65	97.627	95

← NewerPage 20 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.