Aasen Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	138.00	138.00	138.00	138.00	128.67	0
2026-01-28	141.98	141.98	138.00	138.00	128.67	18
2026-01-27	141.02	141.02	141.00	141.00	131.47	341
2026-01-26	142.50	142.50	138.00	142.50	132.87	558
2026-01-23	142.50	142.50	142.50	142.50	132.87	10
2026-01-22	136.52	141.98	136.52	140.00	130.54	342
2026-01-21	139.92	139.92	138.00	138.00	128.67	103
2026-01-20	137.96	137.96	137.96	137.96	128.63	31
2026-01-19	137.98	137.98	137.98	137.98	128.65	1
2026-01-16	139.96	139.96	139.96	139.96	130.50	1,280
2026-01-15	141.48	141.48	141.48	141.48	131.92	0
2026-01-14	141.48	141.48	141.48	141.48	131.92	0
2026-01-13	141.48	141.48	135.02	141.48	131.92	30
2026-01-12	139.48	139.48	139.48	139.48	130.05	6
2026-01-09	135.98	135.98	135.98	135.98	126.79	2
2026-01-08	134.50	139.96	134.00	134.00	124.94	116
2026-01-07	134.00	139.96	134.00	134.50	125.41	48
2026-01-06	138.06	138.06	138.06	138.06	128.73	427
2026-01-05	140.00	140.00	140.00	140.00	130.54	530
2026-01-02	139.98	139.98	139.98	139.98	130.52	2
2025-12-30	138.50	139.98	137.00	139.98	130.52	366
2025-12-29	135.00	139.90	135.00	138.50	129.14	169
2025-12-23	134.00	136.44	134.00	136.44	127.22	407
2025-12-22	134.98	134.98	134.98	134.98	125.86	17
2025-12-19	132.00	134.96	132.00	134.96	125.84	163
2025-12-18	138.48	138.48	138.48	138.48	129.12	14
2025-12-17	136.00	138.48	134.00	138.48	129.12	550
2025-12-16	143.50	143.50	140.00	142.48	132.85	280
2025-12-15	146.00	146.00	143.50	143.50	133.80	220
2025-12-12	149.96	149.96	149.96	149.96	139.82	0
2025-12-11	149.96	149.96	149.96	149.96	139.82	0
2025-12-10	149.96	149.96	149.96	149.96	139.82	20
2025-12-09	147.00	147.00	147.00	147.00	137.06	32
2025-12-08	146.98	146.98	146.98	146.98	137.04	10
2025-12-05	144.50	150.48	144.00	144.00	134.27	227
2025-12-04	146.00	151.48	142.00	144.00	134.27	1,350
2025-12-03	144.00	146.00	144.00	146.00	136.13	689
2025-12-02	143.98	143.98	143.96	143.96	134.23	105
2025-12-01	145.00	145.00	145.00	145.00	135.20	15
2025-11-28	143.00	143.00	143.00	143.00	133.33	0
2025-11-27	140.50	144.00	140.50	143.00	133.33	56
2025-11-26	134.04	143.98	134.04	143.98	134.25	110
2025-11-25	134.02	138.98	134.02	138.98	129.59	2,019
2025-11-24	134.98	138.96	134.98	138.96	129.57	151
2025-11-21	133.04	133.04	133.00	133.00	124.01	492
2025-11-20	135.96	135.96	135.96	135.96	126.77	13
2025-11-19	135.94	135.94	135.94	135.94	126.75	80
2025-11-18	135.96	135.96	135.96	135.96	126.77	7
2025-11-17	135.96	135.96	133.02	135.94	126.75	496
2025-11-14	130.98	134.00	130.98	133.98	124.92	485
2025-11-13	125.02	125.02	125.02	125.02	116.57	0
2025-11-12	130.00	130.98	125.02	125.02	116.57	240
2025-11-11	127.00	127.90	126.00	127.02	118.43	1,042
2025-11-10	124.54	126.98	124.54	126.98	118.40	43
2025-11-07	126.00	127.28	124.50	124.50	116.08	142
2025-11-06	124.40	127.28	124.00	127.28	118.68	90
2025-11-05	126.98	126.98	126.98	126.98	118.40	0
2025-11-04	126.98	126.98	126.98	126.98	118.40	0
2025-11-03	125.52	126.98	125.02	126.98	118.40	550
2025-10-31	127.90	127.90	127.90	127.90	119.25	151

← NewerPage 4 of 21 · 1,259 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.