Aasen Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	125.40	125.40	125.40	125.40	116.92	0
2025-05-12	125.40	125.40	125.40	125.40	116.92	8
2025-05-09	124.60	124.60	124.60	124.60	116.18	0
2025-05-08	124.70	124.70	124.00	124.60	116.18	130
2025-05-07	122.10	122.10	122.10	122.10	113.85	83
2025-05-06	123.90	123.90	123.90	123.90	115.53	0
2025-05-05	124.90	124.90	123.90	123.90	115.53	23
2025-05-02	121.50	122.10	121.50	122.10	113.85	10
2025-04-30	120.00	120.00	120.00	120.00	111.89	0
2025-04-29	119.12	120.00	119.12	120.00	111.89	59
2025-04-28	120.98	123.98	118.02	119.00	110.96	133
2025-04-25	119.98	123.98	118.02	118.02	110.04	125
2025-04-24	119.98	119.98	119.98	119.98	111.87	14
2025-04-23	119.96	120.00	115.50	120.00	111.89	2,068
2025-04-22	117.10	119.98	116.00	119.98	111.87	150
2025-04-16	119.78	119.78	119.78	119.78	111.68	0
2025-04-15	119.78	119.78	119.78	119.78	111.68	0
2025-04-14	119.78	119.78	119.78	119.78	111.68	0
2025-04-11	119.78	119.78	119.78	119.78	111.68	0
2025-04-10	115.02	119.98	115.02	119.78	111.68	131
2025-04-09	117.02	117.02	117.02	117.02	109.11	0
2025-04-08	117.02	117.02	117.02	117.02	109.11	9
2025-04-07	118.10	118.10	115.00	115.00	107.23	955
2025-04-04	119.98	120.00	119.98	120.00	111.89	150
2025-04-03	119.00	119.00	118.10	118.10	110.12	1,376
2025-04-02	118.10	118.10	118.10	118.10	110.12	0
2025-04-01	118.10	118.10	118.10	118.10	110.12	0
2025-03-31	118.16	118.16	118.10	118.10	110.12	1,094
2025-03-28	118.00	118.00	118.00	118.00	110.02	4
2025-03-27	120.96	120.96	118.00	118.00	110.02	20
2025-03-26	119.48	119.50	119.48	119.50	111.42	339
2025-03-25	120.28	120.28	120.28	120.28	112.15	0
2025-03-24	121.78	121.78	120.28	120.28	112.15	76
2025-03-21	116.00	117.02	116.00	117.00	109.09	219
2025-03-20	132.00	132.00	128.06	128.06	111.01	641
2025-03-19	130.00	133.00	130.00	133.00	115.29	1,399
2025-03-18	129.00	130.00	129.00	130.00	112.69	5,418
2025-03-17	129.00	129.00	129.00	129.00	111.83	0
2025-03-14	129.00	129.00	129.00	129.00	111.83	0
2025-03-13	128.00	129.00	128.00	129.00	111.83	477
2025-03-12	129.00	129.00	129.00	129.00	111.83	0
2025-03-11	129.00	129.00	129.00	129.00	111.83	154
2025-03-10	129.00	129.00	129.00	129.00	111.83	240
2025-03-07	127.50	128.00	127.50	128.00	110.96	2,272
2025-03-06	125.00	125.00	125.00	125.00	108.36	2
2025-03-05	127.50	127.50	127.50	127.50	110.53	500
2025-03-04	127.48	127.48	127.48	127.48	110.51	2
2025-03-03	126.96	127.48	126.96	127.48	110.51	309
2025-02-28	126.98	126.98	124.82	124.82	108.20	42
2025-02-27	126.00	126.00	125.04	125.04	108.39	56
2025-02-26	127.00	127.00	127.00	127.00	110.09	50
2025-02-25	127.40	127.48	127.40	127.48	110.51	394
2025-02-24	127.40	127.40	127.40	127.40	110.44	145
2025-02-21	127.90	127.90	127.90	127.90	110.87	0
2025-02-20	127.90	127.90	127.90	127.90	110.87	0
2025-02-19	127.90	127.90	127.90	127.90	110.87	0
2025-02-18	128.00	128.00	127.90	127.90	110.87	87
2025-02-17	126.98	126.98	126.98	126.98	110.08	54
2025-02-14	127.00	127.00	127.00	127.00	110.09	0
2025-02-13	127.00	127.00	127.00	127.00	110.09	50

← NewerPage 7 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.