Aurskog Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	230.00	230.00	230.00	230.00	202.48	0
2024-08-21	230.00	230.00	230.00	230.00	202.48	0
2024-08-20	230.00	230.00	230.00	230.00	202.48	0
2024-08-19	230.00	230.00	230.00	230.00	202.48	1
2024-08-16	232.90	232.90	230.00	230.00	202.48	205
2024-08-15	230.00	232.90	230.00	232.90	205.03	58
2024-08-14	233.00	233.00	233.00	233.00	205.12	1,332
2024-08-13	233.00	233.00	233.00	233.00	205.12	1
2024-08-12	228.00	228.00	228.00	228.00	200.72	0
2024-08-09	228.00	228.00	228.00	228.00	200.72	775
2024-08-08	230.00	230.05	230.00	230.00	202.48	227
2024-08-07	230.05	230.05	230.05	230.05	202.53	30
2024-08-06	230.05	230.05	230.05	230.05	202.53	6
2024-08-05	232.00	232.00	232.00	232.00	204.24	66
2024-08-02	231.95	232.00	226.00	232.00	204.24	200
2024-08-01	233.00	233.00	233.00	233.00	205.12	6
2024-07-31	232.90	233.00	230.00	230.00	202.48	467
2024-07-30	233.00	233.00	229.95	232.90	205.03	1,716
2024-07-29	234.10	234.10	234.10	234.10	206.09	15
2024-07-26	235.00	235.00	235.00	235.00	206.88	35
2024-07-25	234.10	234.10	234.10	234.10	206.09	0
2024-07-24	234.95	234.95	234.10	234.10	206.09	28
2024-07-23	234.85	235.00	234.85	235.00	206.88	2,030
2024-07-22	235.80	235.80	231.15	234.95	206.84	281
2024-07-19	235.90	235.90	235.90	235.90	207.68	0
2024-07-18	235.90	235.90	235.90	235.90	207.68	10
2024-07-17	236.00	236.00	235.80	235.80	207.59	65
2024-07-16	231.00	235.00	231.00	235.00	206.88	3
2024-07-15	230.90	231.05	230.90	231.05	203.41	2,350
2024-07-12	235.00	235.00	235.00	235.00	206.88	49
2024-07-11	232.95	235.00	232.95	235.00	206.88	1,889
2024-07-10	233.45	233.45	233.45	233.45	205.52	1
2024-07-09	224.90	225.00	224.00	225.00	198.08	706
2024-07-08	223.05	224.05	223.05	224.00	197.20	76
2024-07-05	224.00	224.00	222.05	222.05	195.48	125
2024-07-04	225.90	225.90	225.90	225.90	198.87	0
2024-07-03	225.90	225.90	225.90	225.90	198.87	112
2024-07-02	222.50	222.55	222.50	222.55	195.92	480
2024-07-01	219.00	222.50	219.00	222.50	195.88	82
2024-06-28	219.00	219.00	219.00	219.00	192.80	50
2024-06-27	221.55	221.55	220.00	220.00	193.68	6,997
2024-06-26	222.00	226.50	222.00	226.50	199.40	499
2024-06-25	222.00	222.00	222.00	222.00	195.44	2
2024-06-24	220.95	222.00	220.75	222.00	195.44	741
2024-06-21	221.95	221.95	221.95	221.95	195.39	0
2024-06-20	220.95	221.95	220.95	221.95	195.39	21
2024-06-19	220.50	220.50	220.50	220.50	194.12	280
2024-06-18	220.50	220.50	220.50	220.50	194.12	50
2024-06-17	220.95	220.95	220.95	220.95	194.51	30
2024-06-14	219.50	222.00	218.50	222.00	195.44	638
2024-06-13	219.90	219.90	219.90	219.90	193.59	100
2024-06-12	220.00	220.00	217.95	218.00	191.92	4,235
2024-06-11	222.00	222.00	222.00	222.00	195.44	1
2024-06-10	217.10	217.10	217.10	217.10	191.12	0
2024-06-07	217.10	217.10	217.10	217.10	191.12	22
2024-06-06	220.05	220.05	219.95	220.00	193.68	5,428
2024-06-05	220.00	220.00	220.00	220.00	193.68	30
2024-06-04	217.00	217.00	217.00	217.00	191.04	250
2024-06-03	215.55	217.00	215.55	217.00	191.04	34
2024-05-31	217.00	217.00	217.00	217.00	191.04	0

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	17.0000 NOK
2025-03-27	15.0000 NOK
2024-03-21	15.0000 NOK
2023-03-09	10.0000 NOK
2022-02-25	11.5000 NOK
2021-11-01	4.0000 NOK
2021-03-04	6.0000 NOK
2020-02-27	11.0000 NOK
2019-02-28	11.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.