Aasen Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	123.64	124.24	123.62	124.24	115.84	278
2025-08-06	124.24	124.24	123.64	123.64	115.28	22
2025-08-05	124.98	124.98	124.98	124.98	116.53	50
2025-08-04	125.40	125.40	124.34	124.50	116.08	1,373
2025-08-01	125.02	125.02	125.02	125.02	116.57	394
2025-07-31	125.50	125.50	125.50	125.50	117.02	50
2025-07-30	127.00	127.00	125.02	125.02	116.57	165
2025-07-29	127.98	127.98	125.02	126.50	117.95	711
2025-07-28	125.00	128.08	125.00	125.02	116.57	188
2025-07-25	125.52	125.52	123.56	124.02	115.64	195
2025-07-24	128.10	128.10	128.10	128.10	119.44	99
2025-07-23	127.08	128.10	127.08	128.10	119.44	120
2025-07-22	127.60	127.60	127.60	127.60	118.97	70
2025-07-21	127.60	127.60	127.60	127.60	118.97	100
2025-07-18	123.00	123.00	123.00	123.00	114.69	514
2025-07-17	125.00	125.00	125.00	125.00	116.55	40
2025-07-16	125.00	127.80	125.00	127.80	119.16	245
2025-07-15	124.00	127.48	123.52	123.52	115.17	85
2025-07-14	124.00	124.00	123.52	123.52	115.17	80
2025-07-11	124.00	126.46	124.00	126.46	117.91	150
2025-07-10	123.00	123.00	123.00	123.00	114.69	0
2025-07-09	123.00	123.00	123.00	123.00	114.69	0
2025-07-08	125.00	125.00	123.00	123.00	114.69	34
2025-07-07	125.00	125.00	125.00	125.00	116.55	22,383
2025-07-04	125.00	125.00	125.00	125.00	116.55	0
2025-07-03	125.00	125.00	125.00	125.00	116.55	3
2025-07-02	126.84	126.84	126.84	126.84	118.27	0
2025-07-01	126.84	126.84	126.84	126.84	118.27	12
2025-06-30	121.00	121.00	121.00	121.00	112.82	0
2025-06-27	121.02	121.02	121.00	121.00	112.82	821
2025-06-26	122.00	122.00	121.00	121.00	112.82	95
2025-06-25	123.50	123.50	122.88	122.90	114.59	543
2025-06-24	123.02	123.02	123.02	123.02	114.70	9
2025-06-23	124.98	124.98	124.98	124.98	116.53	0
2025-06-20	123.98	124.98	123.98	124.98	116.53	401
2025-06-19	123.98	124.00	123.98	124.00	115.62	13,831
2025-06-18	123.80	123.80	123.80	123.80	115.43	3
2025-06-17	122.00	122.00	122.00	122.00	113.75	20
2025-06-16	121.10	121.10	121.10	121.10	112.91	25
2025-06-13	123.00	123.00	123.00	123.00	114.69	0
2025-06-12	123.00	123.00	123.00	123.00	114.69	40
2025-06-11	121.00	123.98	121.00	123.98	115.60	27
2025-06-10	120.12	121.02	120.12	121.02	112.84	671
2025-06-06	122.90	122.90	122.90	122.90	114.59	0
2025-06-05	126.02	126.02	122.00	122.90	114.59	2,245
2025-06-04	128.08	128.08	128.08	128.08	119.42	211
2025-06-03	134.00	134.00	124.10	128.08	119.42	523
2025-06-02	122.46	122.52	122.46	122.52	114.24	1,450
2025-05-30	120.02	122.90	120.02	122.90	114.59	84
2025-05-28	121.40	122.90	120.00	122.90	114.59	2,010
2025-05-27	121.26	121.40	121.26	121.40	113.19	86
2025-05-26	122.04	122.04	122.00	122.00	113.75	1,373
2025-05-23	125.00	125.00	125.00	125.00	116.55	7
2025-05-22	125.00	125.00	125.00	125.00	116.55	0
2025-05-21	125.04	130.98	125.00	125.00	116.55	11,320
2025-05-20	124.88	126.00	122.24	126.00	117.48	1,207
2025-05-19	124.00	124.00	124.00	124.00	115.62	0
2025-05-16	124.00	124.00	124.00	124.00	115.62	43
2025-05-15	126.00	126.00	126.00	126.00	117.48	0
2025-05-14	126.00	126.00	126.00	126.00	117.48	50

← NewerPage 6 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.