Aasen Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	133.65	133.65	133.65	133.65	97.627	43
2022-01-07	133.65	133.65	133.65	133.65	97.627	4
2022-01-06	133.65	133.65	133.65	133.65	97.627	47
2022-01-05	134.59	134.59	134.59	134.59	98.310	57
2022-01-04	131.78	131.78	131.78	131.78	96.261	0
2022-01-03	131.78	131.78	131.78	131.78	96.261	34
2021-12-30	133.65	133.65	133.65	133.65	97.627	6
2021-12-29	131.78	131.78	131.78	131.78	96.261	0
2021-12-28	131.78	131.78	131.78	131.78	96.261	0
2021-12-27	131.78	131.78	131.78	131.78	96.261	0
2021-12-23	131.78	131.78	131.78	131.78	96.261	32
2021-12-22	131.78	131.78	131.78	131.78	96.261	53
2021-12-21	132.72	132.72	132.72	132.72	96.944	0
2021-12-20	132.72	132.72	132.72	132.72	96.944	0
2021-12-17	132.72	132.72	132.72	132.72	96.944	0
2021-12-16	132.72	132.72	132.72	132.72	96.944	0
2021-12-15	132.72	132.72	132.72	132.72	96.944	33
2021-12-14	132.72	132.72	132.72	132.72	96.944	0
2021-12-13	132.72	132.72	132.72	132.72	96.944	55
2021-12-10	132.72	132.72	132.72	132.72	96.944	42
2021-12-09	131.78	131.78	131.78	131.78	96.261	0
2021-12-08	131.78	131.78	131.78	131.78	96.261	51
2021-12-07	133.65	133.65	133.65	133.65	97.627	53
2021-12-06	132.72	132.72	132.72	132.72	96.944	0
2021-12-03	132.72	132.72	132.72	132.72	96.944	42
2021-12-02	133.65	133.65	133.65	133.65	97.627	0
2021-12-01	130.85	133.65	130.85	133.65	97.627	98
2021-11-30	130.85	130.85	129.92	129.92	94.896	53
2021-11-29	134.59	134.59	134.59	134.59	98.310	32
2021-11-26	134.59	134.59	134.59	134.59	98.310	0
2021-11-25	134.59	134.59	134.59	134.59	98.310	0
2021-11-24	134.59	134.59	134.59	134.59	98.310	13,805
2021-11-23	130.85	130.85	130.85	130.85	95.579	0
2021-11-22	130.85	130.85	130.85	130.85	95.579	0
2021-11-19	130.85	130.85	130.85	130.85	95.579	116
2021-11-18	130.85	130.85	129.92	129.92	94.896	1,427
2021-11-17	130.85	131.78	130.85	131.78	96.261	371
2021-11-16	131.78	131.78	131.78	131.78	96.261	0
2021-11-15	131.78	131.78	131.78	131.78	96.261	53
2021-11-12	132.72	132.72	132.72	132.72	96.944	64
2021-11-11	133.65	133.65	133.65	133.65	97.627	0
2021-11-10	133.65	133.65	133.65	133.65	97.627	10
2021-11-09	130.85	130.85	130.85	130.85	95.579	179
2021-11-08	132.72	132.72	132.72	132.72	96.944	0
2021-11-05	132.72	132.72	132.72	132.72	96.944	0
2021-11-04	132.72	132.72	132.72	132.72	96.944	0
2021-11-03	132.72	132.72	132.72	132.72	96.944	0
2021-11-02	130.85	132.72	130.85	132.72	96.944	311
2021-11-01	130.85	130.85	130.85	130.85	95.579	21
2021-10-29	128.98	130.85	128.98	130.85	95.579	36
2021-10-28	130.85	130.85	130.85	130.85	95.579	51
2021-10-27	130.85	130.85	130.85	130.85	95.579	0
2021-10-26	130.85	130.85	130.85	130.85	95.579	0
2021-10-25	130.85	130.85	130.85	130.85	95.579	0
2021-10-22	130.85	130.85	130.85	130.85	95.579	3
2021-10-21	128.98	128.98	128.98	128.98	94.213	0
2021-10-20	128.05	129.92	128.05	128.98	94.213	434

← NewerPage 21 of 21 · 1,257 trading days

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.