Aurskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 217.00 | 217.00 | 217.00 | 217.00 | 191.04 | 0 |
| 2024-05-30 | 216.95 | 217.00 | 216.95 | 217.00 | 191.04 | 655 |
| 2024-05-29 | 216.00 | 216.00 | 216.00 | 216.00 | 190.16 | 0 |
| 2024-05-28 | 216.00 | 216.00 | 216.00 | 216.00 | 190.16 | 50 |
| 2024-05-27 | 216.95 | 216.95 | 216.05 | 216.05 | 190.20 | 5,634 |
| 2024-05-24 | 214.00 | 216.00 | 214.00 | 216.00 | 190.16 | 46 |
| 2024-05-23 | 213.00 | 213.00 | 213.00 | 213.00 | 187.52 | 0 |
| 2024-05-22 | 215.00 | 215.00 | 213.00 | 213.00 | 187.52 | 1,100 |
| 2024-05-21 | 215.00 | 215.00 | 215.00 | 215.00 | 189.28 | 0 |
| 2024-05-16 | 217.00 | 217.00 | 215.00 | 215.00 | 189.28 | 262 |
| 2024-05-15 | 216.95 | 216.95 | 216.95 | 216.95 | 190.99 | 89 |
| 2024-05-14 | 216.00 | 217.00 | 215.50 | 217.00 | 191.04 | 2,071 |
| 2024-05-13 | 215.50 | 218.80 | 215.50 | 216.00 | 190.16 | 10,036 |
| 2024-05-10 | 215.00 | 215.00 | 215.00 | 215.00 | 189.28 | 0 |
| 2024-05-08 | 215.00 | 215.00 | 215.00 | 215.00 | 189.28 | 1,303 |
| 2024-05-07 | 215.00 | 215.00 | 215.00 | 215.00 | 189.28 | 2,130 |
| 2024-05-06 | 215.00 | 215.00 | 215.00 | 215.00 | 189.28 | 1,029 |
| 2024-05-03 | 214.10 | 214.10 | 214.00 | 214.00 | 188.40 | 170 |
| 2024-05-02 | 217.90 | 217.90 | 216.00 | 216.00 | 190.16 | 1,015 |
| 2024-04-30 | 217.00 | 217.90 | 217.00 | 217.90 | 191.83 | 160 |
| 2024-04-29 | 216.20 | 216.20 | 216.00 | 216.00 | 190.16 | 600 |
| 2024-04-26 | 217.00 | 217.00 | 217.00 | 217.00 | 191.04 | 0 |
| 2024-04-25 | 217.00 | 217.00 | 217.00 | 217.00 | 191.04 | 1 |
| 2024-04-24 | 216.00 | 220.90 | 216.00 | 220.90 | 194.47 | 433 |
| 2024-04-23 | 217.00 | 217.00 | 216.20 | 216.20 | 190.33 | 2,480 |
| 2024-04-22 | 216.05 | 218.00 | 216.05 | 218.00 | 191.92 | 245 |
| 2024-04-19 | 218.50 | 219.45 | 216.05 | 216.05 | 190.20 | 1,149 |
| 2024-04-18 | 218.55 | 218.55 | 218.50 | 218.50 | 192.36 | 275 |
| 2024-04-17 | 218.55 | 218.55 | 218.50 | 218.50 | 192.36 | 45 |
| 2024-04-16 | 219.95 | 219.95 | 219.50 | 219.80 | 193.50 | 543 |
| 2024-04-15 | 218.05 | 220.40 | 218.05 | 220.40 | 194.03 | 60 |
| 2024-04-12 | 220.00 | 221.00 | 220.00 | 220.00 | 193.68 | 2,212 |
| 2024-04-11 | 223.00 | 223.00 | 221.00 | 221.00 | 194.56 | 3,062 |
| 2024-04-10 | 222.00 | 223.00 | 220.00 | 220.00 | 193.68 | 1,430 |
| 2024-04-09 | 219.95 | 221.95 | 219.95 | 221.95 | 195.39 | 35 |
| 2024-04-08 | 216.00 | 216.00 | 216.00 | 216.00 | 190.16 | 257 |
| 2024-04-05 | 215.95 | 216.00 | 215.05 | 216.00 | 190.16 | 2,788 |
| 2024-04-04 | 216.00 | 217.95 | 212.00 | 216.00 | 190.16 | 6,640 |
| 2024-04-03 | 212.00 | 216.00 | 212.00 | 215.00 | 189.28 | 5,073 |
| 2024-04-02 | 215.95 | 215.95 | 215.00 | 215.00 | 189.28 | 2 |
| 2024-03-27 | 214.00 | 216.00 | 214.00 | 216.00 | 190.16 | 2,210 |
| 2024-03-26 | 214.00 | 214.00 | 214.00 | 214.00 | 188.40 | 30 |
| 2024-03-25 | 212.00 | 216.00 | 212.00 | 216.00 | 190.16 | 2,039 |
| 2024-03-22 | 220.00 | 220.00 | 214.00 | 214.00 | 188.40 | 1,455 |
| 2024-03-21 | 216.00 | 220.00 | 216.00 | 216.00 | 190.16 | 699 |
| 2024-03-20 | 228.00 | 232.00 | 218.00 | 218.00 | 178.71 | 405 |
| 2024-03-19 | 226.00 | 226.00 | 226.00 | 226.00 | 185.27 | 661 |
| 2024-03-18 | 228.00 | 228.00 | 226.00 | 226.00 | 185.27 | 585 |
| 2024-03-15 | 230.00 | 238.00 | 226.00 | 228.00 | 186.91 | 1,922 |
| 2024-03-14 | 224.00 | 226.00 | 224.00 | 226.00 | 185.27 | 297 |
| 2024-03-13 | 224.00 | 224.00 | 224.00 | 224.00 | 183.63 | 6,638 |
| 2024-03-12 | 226.00 | 226.00 | 224.00 | 224.00 | 183.63 | 2,587 |
| 2024-03-11 | 224.00 | 228.00 | 224.00 | 228.00 | 186.91 | 3,240 |
| 2024-03-08 | 224.00 | 224.00 | 224.00 | 224.00 | 183.63 | 471 |
| 2024-03-07 | 224.00 | 224.00 | 224.00 | 224.00 | 183.63 | 306 |
| 2024-03-06 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 150 |
| 2024-03-05 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 23 |
| 2024-03-04 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 17 |
| 2024-03-01 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 866 |
| 2024-02-29 | 220.00 | 222.00 | 220.00 | 222.00 | 181.99 | 1,960 |
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.