Aasen Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	135.94	135.94	135.94	135.94	135.94	5
2026-04-27	136.00	136.00	135.96	135.96	135.96	311
2026-04-24	136.00	136.00	136.00	136.00	136.00	7
2026-04-23	134.80	136.00	132.96	132.96	132.96	1,279
2026-04-22	134.52	134.52	134.52	134.52	134.52	922
2026-04-21	135.02	135.02	134.52	134.52	134.52	427
2026-04-20	136.46	136.46	136.46	136.46	136.46	213
2026-04-17	134.00	136.98	134.00	136.46	136.46	213
2026-04-16	135.90	136.48	135.90	135.90	135.90	52
2026-04-15	135.00	136.98	135.00	136.98	136.98	755
2026-04-14	135.00	139.98	135.00	139.98	139.98	14
2026-04-13	139.98	139.98	139.98	139.98	139.98	99
2026-04-10	136.00	140.00	136.00	140.00	140.00	96
2026-04-09	139.98	139.98	139.98	139.98	139.98	32
2026-04-08	140.00	140.00	139.98	139.98	139.98	545
2026-04-07	137.00	139.98	134.00	134.00	134.00	882
2026-04-01	137.00	139.98	137.00	137.02	137.02	187
2026-03-31	136.00	139.98	136.00	139.98	139.98	411
2026-03-30	132.00	132.00	130.00	130.00	130.00	101
2026-03-27	128.00	130.34	120.00	128.20	128.20	605
2026-03-26	132.00	134.00	132.00	134.00	134.00	29
2026-03-25	129.00	134.00	129.00	134.00	134.00	22
2026-03-24	129.00	129.00	129.00	129.00	129.00	1
2026-03-23	133.78	145.00	129.00	129.00	129.00	896
2026-03-20	136.00	142.48	130.00	130.00	130.00	915
2026-03-19	147.98	147.98	147.90	147.94	137.94	356
2026-03-18	143.00	144.48	143.00	144.48	134.71	119
2026-03-17	142.60	143.00	140.50	143.00	133.33	1,135
2026-03-16	143.00	146.50	134.98	140.02	130.56	10,609
2026-03-13	139.00	143.00	139.00	143.00	133.33	269
2026-03-12	136.00	138.98	136.00	138.00	128.67	102
2026-03-11	139.98	139.98	139.98	139.98	130.52	0
2026-03-10	137.50	139.98	136.00	139.98	130.52	983
2026-03-09	136.00	136.00	136.00	136.00	126.81	0
2026-03-06	136.02	136.02	136.00	136.00	126.81	1,212
2026-03-05	141.46	141.46	135.02	135.04	125.91	113
2026-03-04	136.00	141.48	136.00	141.48	131.92	101
2026-03-03	136.02	136.02	136.02	136.02	126.83	0
2026-03-02	140.00	141.48	135.00	136.02	126.83	249
2026-02-27	135.00	138.70	135.00	138.70	129.32	8
2026-02-26	134.52	134.52	134.52	134.52	125.43	0
2026-02-25	134.52	134.52	134.52	134.52	125.43	0
2026-02-24	134.02	134.52	134.02	134.52	125.43	2
2026-02-23	138.98	138.98	138.98	138.98	129.59	0
2026-02-20	134.52	138.98	134.52	138.98	129.59	13
2026-02-19	134.02	134.52	134.02	134.52	125.43	29
2026-02-18	134.00	138.98	134.00	138.98	129.59	274
2026-02-17	137.00	137.02	134.00	134.00	124.94	215
2026-02-16	137.00	137.00	137.00	137.00	127.74	0
2026-02-13	141.98	141.98	137.00	137.00	127.74	4
2026-02-12	138.50	142.46	138.50	142.46	132.83	26
2026-02-11	144.96	144.96	138.50	138.50	129.14	233
2026-02-10	147.98	147.98	142.50	142.50	132.87	192
2026-02-09	141.00	142.00	141.00	142.00	132.40	56
2026-02-06	142.00	142.00	141.00	141.00	131.47	3
2026-02-05	145.98	145.98	142.00	142.00	132.40	339
2026-02-04	141.52	141.52	141.52	141.52	131.95	2
2026-02-03	142.70	143.00	142.70	142.70	133.05	152
2026-02-02	142.70	142.70	142.70	142.70	133.05	37
2026-01-30	142.46	142.48	138.00	138.00	128.67	453

← NewerPage 3 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.