Aasen Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 127.00 | 127.00 | 127.00 | 127.00 | 110.09 | 50 |
| 2025-02-12 | 127.00 | 127.00 | 127.00 | 127.00 | 110.09 | 0 |
| 2025-02-11 | 127.00 | 127.00 | 127.00 | 127.00 | 110.09 | 37 |
| 2025-02-10 | 127.48 | 127.48 | 127.48 | 127.48 | 110.51 | 100 |
| 2025-02-07 | 127.00 | 127.48 | 127.00 | 127.48 | 110.51 | 155 |
| 2025-02-06 | 127.48 | 127.48 | 127.48 | 127.48 | 110.51 | 379 |
| 2025-02-05 | 124.00 | 124.50 | 124.00 | 124.50 | 107.93 | 1,290 |
| 2025-02-04 | 124.48 | 124.48 | 120.02 | 120.02 | 104.04 | 77 |
| 2025-02-03 | 124.00 | 124.50 | 121.52 | 124.50 | 107.93 | 103 |
| 2025-01-31 | 124.48 | 124.50 | 124.48 | 124.50 | 107.93 | 500 |
| 2025-01-30 | 122.98 | 123.00 | 122.98 | 123.00 | 106.63 | 474 |
| 2025-01-29 | 123.00 | 123.00 | 123.00 | 123.00 | 106.63 | 0 |
| 2025-01-28 | 123.90 | 123.90 | 123.00 | 123.00 | 106.63 | 17,245 |
| 2025-01-27 | 123.62 | 123.62 | 123.62 | 123.62 | 107.16 | 50 |
| 2025-01-24 | 124.30 | 124.30 | 124.30 | 124.30 | 107.75 | 11 |
| 2025-01-23 | 123.00 | 124.00 | 123.00 | 124.00 | 107.49 | 151 |
| 2025-01-22 | 122.90 | 123.00 | 122.90 | 123.00 | 106.63 | 300 |
| 2025-01-21 | 123.00 | 123.00 | 122.06 | 122.06 | 105.81 | 1,036 |
| 2025-01-20 | 123.88 | 123.88 | 123.20 | 123.20 | 106.80 | 14,145 |
| 2025-01-17 | 123.00 | 124.00 | 123.00 | 124.00 | 107.49 | 100 |
| 2025-01-16 | 122.02 | 122.02 | 122.02 | 122.02 | 105.78 | 0 |
| 2025-01-15 | 124.00 | 124.00 | 122.02 | 122.02 | 105.78 | 786 |
| 2025-01-14 | 123.00 | 126.44 | 123.00 | 126.44 | 109.61 | 434 |
| 2025-01-13 | 122.00 | 122.00 | 121.00 | 121.00 | 104.89 | 127 |
| 2025-01-10 | 125.80 | 125.80 | 125.80 | 125.80 | 109.05 | 0 |
| 2025-01-09 | 122.00 | 125.96 | 122.00 | 125.80 | 109.05 | 812 |
| 2025-01-08 | 124.00 | 124.00 | 124.00 | 124.00 | 107.49 | 0 |
| 2025-01-07 | 124.04 | 125.48 | 124.00 | 124.00 | 107.49 | 572 |
| 2025-01-06 | 124.98 | 126.44 | 124.00 | 124.00 | 107.49 | 297 |
| 2025-01-03 | 124.98 | 124.98 | 124.98 | 124.98 | 108.34 | 55 |
| 2025-01-02 | 124.00 | 124.98 | 124.00 | 124.50 | 107.93 | 472 |
| 2024-12-30 | 124.42 | 124.42 | 124.42 | 124.42 | 107.86 | 0 |
| 2024-12-27 | 124.38 | 124.50 | 124.38 | 124.42 | 107.86 | 865 |
| 2024-12-23 | 119.98 | 124.38 | 119.98 | 124.38 | 107.82 | 591 |
| 2024-12-20 | 119.00 | 120.00 | 119.00 | 119.00 | 103.16 | 48 |
| 2024-12-19 | 119.00 | 119.00 | 119.00 | 119.00 | 103.16 | 2 |
| 2024-12-18 | 122.88 | 122.88 | 122.88 | 122.88 | 106.52 | 0 |
| 2024-12-17 | 122.88 | 122.88 | 122.88 | 122.88 | 106.52 | 0 |
| 2024-12-16 | 119.50 | 122.88 | 118.92 | 122.88 | 106.52 | 319 |
| 2024-12-13 | 120.20 | 120.20 | 120.14 | 120.14 | 104.15 | 432 |
| 2024-12-12 | 119.00 | 119.00 | 119.00 | 119.00 | 103.16 | 0 |
| 2024-12-11 | 119.00 | 119.00 | 119.00 | 119.00 | 103.16 | 0 |
| 2024-12-10 | 118.92 | 119.00 | 118.92 | 119.00 | 103.16 | 36 |
| 2024-12-09 | 120.50 | 120.50 | 120.50 | 120.50 | 104.46 | 59 |
| 2024-12-06 | 120.50 | 120.50 | 120.50 | 120.50 | 104.46 | 2 |
| 2024-12-05 | 118.62 | 118.62 | 118.62 | 118.62 | 102.83 | 8,200 |
| 2024-12-04 | 118.90 | 118.90 | 118.90 | 118.90 | 103.07 | 211 |
| 2024-12-03 | 118.90 | 118.90 | 118.90 | 118.90 | 103.07 | 257 |
| 2024-12-02 | 118.60 | 118.60 | 118.60 | 118.60 | 102.81 | 8 |
| 2024-11-29 | 119.06 | 119.06 | 119.00 | 119.00 | 103.16 | 1,840 |
| 2024-11-28 | 120.00 | 120.00 | 120.00 | 120.00 | 104.03 | 24 |
| 2024-11-27 | 122.96 | 122.96 | 120.00 | 120.00 | 104.03 | 159 |
| 2024-11-26 | 122.98 | 122.98 | 122.98 | 122.98 | 106.61 | 0 |
| 2024-11-25 | 121.48 | 122.98 | 121.48 | 122.98 | 106.61 | 594 |
| 2024-11-22 | 122.22 | 122.22 | 122.22 | 122.22 | 105.95 | 0 |
| 2024-11-21 | 122.22 | 122.22 | 122.22 | 122.22 | 105.95 | 32 |
| 2024-11-20 | 122.22 | 122.22 | 120.00 | 122.22 | 105.95 | 122 |
| 2024-11-19 | 117.08 | 117.08 | 117.08 | 117.08 | 101.49 | 0 |
| 2024-11-18 | 117.08 | 117.08 | 117.08 | 117.08 | 101.49 | 0 |
| 2024-11-15 | 120.00 | 120.00 | 117.06 | 117.08 | 101.49 | 677 |
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.