Aasen Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 117.00 | 117.00 | 117.00 | 117.00 | 101.42 | 0 |
| 2024-11-13 | 119.00 | 119.00 | 117.00 | 117.00 | 101.42 | 100 |
| 2024-11-12 | 119.00 | 119.00 | 119.00 | 119.00 | 103.16 | 0 |
| 2024-11-11 | 117.96 | 119.00 | 117.96 | 119.00 | 103.16 | 14,708 |
| 2024-11-08 | 115.00 | 116.40 | 115.00 | 116.40 | 100.90 | 451 |
| 2024-11-07 | 120.40 | 120.40 | 120.40 | 120.40 | 104.37 | 0 |
| 2024-11-06 | 119.98 | 121.00 | 119.98 | 120.40 | 104.37 | 1,160 |
| 2024-11-05 | 120.40 | 120.40 | 120.40 | 120.40 | 104.37 | 4 |
| 2024-11-04 | 119.88 | 119.88 | 119.88 | 119.88 | 103.92 | 2,701 |
| 2024-11-01 | 117.90 | 117.90 | 117.90 | 117.90 | 102.20 | 0 |
| 2024-10-31 | 117.90 | 117.90 | 117.90 | 117.90 | 102.20 | 0 |
| 2024-10-30 | 114.00 | 117.90 | 114.00 | 117.90 | 102.20 | 3,578 |
| 2024-10-29 | 113.00 | 114.00 | 113.00 | 114.00 | 98.824 | 2,450 |
| 2024-10-28 | 113.98 | 113.98 | 113.98 | 113.98 | 98.807 | 0 |
| 2024-10-25 | 113.98 | 113.98 | 113.98 | 113.98 | 98.807 | 2 |
| 2024-10-24 | 113.98 | 113.98 | 113.98 | 113.98 | 98.807 | 0 |
| 2024-10-23 | 113.98 | 113.98 | 113.98 | 113.98 | 98.807 | 10 |
| 2024-10-22 | 112.02 | 112.30 | 112.00 | 112.30 | 97.350 | 1,463 |
| 2024-10-21 | 112.50 | 112.50 | 112.00 | 112.00 | 97.090 | 235 |
| 2024-10-18 | 113.00 | 113.00 | 113.00 | 113.00 | 97.957 | 0 |
| 2024-10-17 | 112.00 | 113.00 | 112.00 | 113.00 | 97.957 | 400 |
| 2024-10-16 | 111.98 | 112.00 | 111.98 | 112.00 | 97.090 | 161 |
| 2024-10-15 | 111.98 | 111.98 | 111.98 | 111.98 | 97.073 | 32 |
| 2024-10-14 | 111.50 | 112.00 | 109.98 | 112.00 | 97.090 | 2,074 |
| 2024-10-11 | 112.00 | 112.00 | 112.00 | 112.00 | 97.090 | 0 |
| 2024-10-10 | 112.00 | 112.00 | 112.00 | 112.00 | 97.090 | 0 |
| 2024-10-09 | 112.00 | 112.00 | 112.00 | 112.00 | 97.090 | 100 |
| 2024-10-08 | 111.94 | 112.80 | 111.94 | 112.80 | 97.784 | 500 |
| 2024-10-07 | 112.48 | 112.48 | 112.00 | 112.00 | 97.090 | 94 |
| 2024-10-04 | 113.44 | 113.44 | 113.44 | 113.44 | 98.338 | 0 |
| 2024-10-03 | 113.44 | 113.44 | 113.44 | 113.44 | 98.338 | 0 |
| 2024-10-02 | 113.44 | 113.44 | 113.44 | 113.44 | 98.338 | 5 |
| 2024-10-01 | 114.90 | 117.50 | 113.00 | 113.00 | 97.957 | 2,179 |
| 2024-09-30 | 112.90 | 112.90 | 112.90 | 112.90 | 97.870 | 25 |
| 2024-09-27 | 113.00 | 113.00 | 113.00 | 113.00 | 97.957 | 0 |
| 2024-09-26 | 113.00 | 113.00 | 113.00 | 113.00 | 97.957 | 14 |
| 2024-09-25 | 113.60 | 113.60 | 113.60 | 113.60 | 98.477 | 0 |
| 2024-09-24 | 113.60 | 113.60 | 113.60 | 113.60 | 98.477 | 0 |
| 2024-09-23 | 113.60 | 113.60 | 113.60 | 113.60 | 98.477 | 50 |
| 2024-09-20 | 114.00 | 114.00 | 114.00 | 114.00 | 98.824 | 0 |
| 2024-09-19 | 114.00 | 114.00 | 114.00 | 114.00 | 98.824 | 0 |
| 2024-09-18 | 114.00 | 114.00 | 114.00 | 114.00 | 98.824 | 0 |
| 2024-09-17 | 114.00 | 114.00 | 114.00 | 114.00 | 98.824 | 318 |
| 2024-09-16 | 113.96 | 113.96 | 113.96 | 113.96 | 98.789 | 44 |
| 2024-09-13 | 111.00 | 111.00 | 110.92 | 111.00 | 96.223 | 4,412 |
| 2024-09-12 | 111.00 | 111.00 | 111.00 | 111.00 | 96.223 | 393 |
| 2024-09-11 | 111.50 | 111.50 | 111.50 | 111.50 | 96.657 | 0 |
| 2024-09-10 | 111.50 | 111.50 | 111.50 | 111.50 | 96.657 | 1 |
| 2024-09-09 | 111.12 | 111.12 | 111.12 | 111.12 | 96.327 | 50 |
| 2024-09-06 | 111.02 | 111.02 | 111.00 | 111.00 | 96.223 | 250 |
| 2024-09-05 | 111.00 | 111.00 | 111.00 | 111.00 | 96.223 | 0 |
| 2024-09-04 | 111.12 | 111.12 | 111.00 | 111.00 | 96.223 | 1,970 |
| 2024-09-03 | 113.90 | 113.90 | 113.90 | 113.90 | 98.737 | 0 |
| 2024-09-02 | 113.90 | 113.90 | 113.90 | 113.90 | 98.737 | 0 |
| 2024-08-30 | 113.90 | 113.90 | 113.90 | 113.90 | 98.737 | 0 |
| 2024-08-29 | 113.90 | 113.90 | 113.90 | 113.90 | 98.737 | 14 |
| 2024-08-28 | 112.00 | 112.00 | 112.00 | 112.00 | 97.090 | 1,732 |
| 2024-08-27 | 112.00 | 112.00 | 112.00 | 112.00 | 97.090 | 0 |
| 2024-08-26 | 111.00 | 112.00 | 111.00 | 112.00 | 97.090 | 24 |
| 2024-08-23 | 112.90 | 112.90 | 112.90 | 112.90 | 97.870 | 0 |
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.