Aurskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 220.00 | 220.00 | 220.00 | 220.00 | 180.35 | 0 |
| 2024-02-27 | 220.00 | 222.00 | 220.00 | 220.00 | 180.35 | 7,052 |
| 2024-02-26 | 220.00 | 220.00 | 218.00 | 220.00 | 180.35 | 571 |
| 2024-02-23 | 220.00 | 220.00 | 218.00 | 220.00 | 180.35 | 244 |
| 2024-02-22 | 220.00 | 220.00 | 220.00 | 220.00 | 180.35 | 0 |
| 2024-02-21 | 220.00 | 220.00 | 218.00 | 220.00 | 180.35 | 845 |
| 2024-02-20 | 220.00 | 220.00 | 220.00 | 220.00 | 180.35 | 509 |
| 2024-02-19 | 220.00 | 220.00 | 220.00 | 220.00 | 180.35 | 390 |
| 2024-02-16 | 220.00 | 220.00 | 220.00 | 220.00 | 180.35 | 321 |
| 2024-02-15 | 218.00 | 218.00 | 218.00 | 218.00 | 178.71 | 0 |
| 2024-02-14 | 220.00 | 220.00 | 218.00 | 218.00 | 178.71 | 8,842 |
| 2024-02-13 | 220.00 | 220.00 | 220.00 | 220.00 | 180.35 | 2,560 |
| 2024-02-12 | 220.00 | 220.00 | 218.00 | 218.00 | 178.71 | 94 |
| 2024-02-09 | 218.00 | 218.00 | 218.00 | 218.00 | 178.71 | 8 |
| 2024-02-08 | 218.00 | 220.00 | 218.00 | 220.00 | 180.35 | 1,636 |
| 2024-02-07 | 220.00 | 220.00 | 220.00 | 220.00 | 180.35 | 0 |
| 2024-02-06 | 220.00 | 220.00 | 220.00 | 220.00 | 180.35 | 183 |
| 2024-02-05 | 220.00 | 220.00 | 220.00 | 220.00 | 180.35 | 14,148 |
| 2024-02-02 | 220.00 | 220.00 | 220.00 | 220.00 | 180.35 | 0 |
| 2024-02-01 | 220.00 | 222.00 | 220.00 | 220.00 | 180.35 | 79,573 |
| 2024-01-31 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 25 |
| 2024-01-30 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 0 |
| 2024-01-29 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 0 |
| 2024-01-26 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 1 |
| 2024-01-25 | 216.00 | 222.00 | 216.00 | 222.00 | 181.99 | 920 |
| 2024-01-24 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 100 |
| 2024-01-23 | 216.00 | 218.00 | 214.00 | 218.00 | 178.71 | 356 |
| 2024-01-22 | 216.00 | 216.00 | 216.00 | 216.00 | 177.07 | 5,130 |
| 2024-01-19 | 218.00 | 218.00 | 218.00 | 218.00 | 178.71 | 26 |
| 2024-01-18 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 2 |
| 2024-01-17 | 218.00 | 222.00 | 218.00 | 222.00 | 181.99 | 378 |
| 2024-01-16 | 218.00 | 218.00 | 218.00 | 218.00 | 178.71 | 407 |
| 2024-01-15 | 218.00 | 218.00 | 218.00 | 218.00 | 178.71 | 25 |
| 2024-01-12 | 218.00 | 218.00 | 218.00 | 218.00 | 178.71 | 147 |
| 2024-01-11 | 218.00 | 218.00 | 218.00 | 218.00 | 178.71 | 33 |
| 2024-01-10 | 218.00 | 218.00 | 218.00 | 218.00 | 178.71 | 5 |
| 2024-01-09 | 218.00 | 218.00 | 216.00 | 216.00 | 177.07 | 102 |
| 2024-01-08 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 466 |
| 2024-01-05 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 955 |
| 2024-01-04 | 222.00 | 222.00 | 218.00 | 218.00 | 178.71 | 249 |
| 2024-01-03 | 224.00 | 224.00 | 224.00 | 224.00 | 183.63 | 8 |
| 2024-01-02 | 226.00 | 226.00 | 222.00 | 224.00 | 183.63 | 115 |
| 2023-12-29 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 1 |
| 2023-12-28 | 222.00 | 222.00 | 222.00 | 222.00 | 181.99 | 0 |
| 2023-12-27 | 218.00 | 222.00 | 218.00 | 222.00 | 181.99 | 171 |
| 2023-12-22 | 216.00 | 216.00 | 216.00 | 216.00 | 177.07 | 0 |
| 2023-12-21 | 216.00 | 216.00 | 216.00 | 216.00 | 177.07 | 0 |
| 2023-12-20 | 216.00 | 216.00 | 216.00 | 216.00 | 177.07 | 762 |
| 2023-12-19 | 218.00 | 218.00 | 216.00 | 216.00 | 177.07 | 3,456 |
| 2023-12-18 | 222.00 | 222.00 | 220.00 | 220.00 | 180.35 | 141 |
| 2023-12-15 | 218.00 | 220.00 | 216.00 | 220.00 | 180.35 | 263 |
| 2023-12-14 | 216.00 | 218.00 | 216.00 | 218.00 | 178.71 | 1,582 |
| 2023-12-13 | 216.00 | 216.00 | 214.00 | 216.00 | 177.07 | 10,237 |
| 2023-12-12 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 30 |
| 2023-12-11 | 214.00 | 214.00 | 212.00 | 212.00 | 173.79 | 50 |
| 2023-12-08 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 2 |
| 2023-12-07 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 26 |
| 2023-12-06 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 105 |
| 2023-12-05 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 20 |
| 2023-12-04 | 210.00 | 212.00 | 210.00 | 212.00 | 173.79 | 104 |
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.