Aasen Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	126.46	126.46	126.46	126.46	117.91	0
2025-10-29	126.46	126.46	126.46	126.46	117.91	24
2025-10-28	126.46	126.46	126.46	126.46	117.91	0
2025-10-27	124.04	126.46	124.00	126.46	117.91	1,083
2025-10-24	125.50	125.50	124.02	125.50	117.02	84
2025-10-23	125.48	125.50	125.48	125.50	117.02	155
2025-10-22	123.20	123.20	123.20	123.20	114.87	0
2025-10-21	123.20	123.20	123.20	123.20	114.87	2
2025-10-20	124.48	125.50	123.20	123.20	114.87	581
2025-10-17	123.30	123.30	123.22	123.22	114.89	169
2025-10-16	123.50	124.00	123.50	124.00	115.62	13
2025-10-15	124.84	124.84	124.84	124.84	116.40	0
2025-10-14	124.84	124.84	124.84	124.84	116.40	0
2025-10-13	124.86	124.86	124.84	124.84	116.40	170
2025-10-10	123.50	124.86	123.22	124.86	116.42	83
2025-10-09	124.52	124.52	124.52	124.52	116.10	0
2025-10-08	124.52	124.52	124.52	124.52	116.10	0
2025-10-07	124.10	124.52	124.00	124.52	116.10	276
2025-10-06	125.50	125.50	124.00	124.00	115.62	26
2025-10-03	125.00	125.98	125.00	125.98	117.46	120
2025-10-02	126.48	126.48	126.48	126.48	117.93	1
2025-10-01	124.50	124.50	123.50	123.50	115.15	105
2025-09-30	123.04	123.04	123.04	123.04	114.72	1
2025-09-29	124.20	125.00	124.20	125.00	116.55	163
2025-09-26	123.98	124.50	122.98	124.50	116.08	2,738
2025-09-25	123.00	124.00	122.50	124.00	115.62	276
2025-09-24	123.52	123.52	123.52	123.52	115.17	7
2025-09-23	123.00	123.52	123.00	123.52	115.17	50
2025-09-22	125.46	125.46	125.00	125.00	116.55	7
2025-09-19	124.50	124.50	124.50	124.50	116.08	551
2025-09-18	124.50	127.50	124.00	124.00	115.62	457
2025-09-17	128.98	128.98	128.98	128.98	120.26	0
2025-09-16	128.98	128.98	128.98	128.98	120.26	1
2025-09-15	128.98	128.98	125.02	125.02	116.57	238
2025-09-12	128.98	128.98	125.00	125.00	116.55	245
2025-09-11	128.48	128.48	128.48	128.48	119.80	0
2025-09-10	128.80	128.80	128.48	128.48	119.80	4
2025-09-09	126.12	126.12	126.12	126.12	117.59	0
2025-09-08	128.00	128.50	126.12	126.12	117.59	31
2025-09-05	126.98	126.98	126.98	126.98	118.40	0
2025-09-04	126.98	127.00	126.98	126.98	118.40	636
2025-09-03	127.44	127.48	126.08	127.48	118.86	870
2025-09-02	125.74	127.48	125.74	127.48	118.86	106
2025-09-01	125.00	125.00	125.00	125.00	116.55	26
2025-08-29	125.98	125.98	125.98	125.98	117.46	0
2025-08-28	125.98	125.98	125.98	125.98	117.46	150
2025-08-27	125.80	125.80	125.80	125.80	117.30	1
2025-08-26	124.26	124.26	124.26	124.26	115.86	6
2025-08-25	121.48	121.50	121.48	121.50	113.29	499
2025-08-22	122.26	122.26	122.26	122.26	114.00	0
2025-08-21	122.26	122.26	122.26	122.26	114.00	0
2025-08-20	122.26	122.26	122.26	122.26	114.00	0
2025-08-19	121.00	122.26	121.00	122.26	114.00	51
2025-08-18	118.10	120.00	118.10	120.00	111.89	2,543
2025-08-15	120.40	120.40	120.40	120.40	112.26	0
2025-08-14	122.52	122.52	120.02	120.40	112.26	362
2025-08-13	122.52	122.52	122.52	122.52	114.24	1
2025-08-12	121.00	122.00	121.00	122.00	113.75	503
2025-08-11	123.66	123.66	119.70	119.70	111.61	3,205
2025-08-08	123.64	123.64	123.62	123.62	115.26	580

← NewerPage 5 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.