Aurskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 208.00 | 208.00 | 208.00 | 208.00 | 170.51 | 652 |
| 2023-09-07 | 208.00 | 208.00 | 208.00 | 208.00 | 170.51 | 254 |
| 2023-09-06 | 208.00 | 208.00 | 208.00 | 208.00 | 170.51 | 507 |
| 2023-09-05 | 208.00 | 208.00 | 208.00 | 208.00 | 170.51 | 947 |
| 2023-09-04 | 208.00 | 208.00 | 208.00 | 208.00 | 170.51 | 54 |
| 2023-09-01 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 1 |
| 2023-08-31 | 210.00 | 210.00 | 208.00 | 208.00 | 170.51 | 592 |
| 2023-08-30 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 70 |
| 2023-08-29 | 208.00 | 208.00 | 208.00 | 208.00 | 170.51 | 0 |
| 2023-08-28 | 210.00 | 210.00 | 208.00 | 208.00 | 170.51 | 530 |
| 2023-08-25 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 70 |
| 2023-08-24 | 212.00 | 212.00 | 210.00 | 210.00 | 172.15 | 10,196 |
| 2023-08-23 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 40 |
| 2023-08-22 | 210.00 | 212.00 | 210.00 | 210.00 | 172.15 | 1,867 |
| 2023-08-21 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 25 |
| 2023-08-18 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 0 |
| 2023-08-17 | 210.00 | 212.00 | 210.00 | 212.00 | 173.79 | 561 |
| 2023-08-16 | 208.00 | 210.00 | 208.00 | 210.00 | 172.15 | 3,440 |
| 2023-08-15 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 680 |
| 2023-08-14 | 210.00 | 212.00 | 210.00 | 210.00 | 172.15 | 237 |
| 2023-08-11 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 57 |
| 2023-08-10 | 208.00 | 210.00 | 208.00 | 210.00 | 172.15 | 680 |
| 2023-08-09 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 1,165 |
| 2023-08-08 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 286 |
| 2023-08-07 | 210.00 | 210.00 | 208.00 | 210.00 | 172.15 | 698 |
| 2023-08-04 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 786 |
| 2023-08-03 | 210.00 | 212.00 | 208.00 | 210.00 | 172.15 | 3,571 |
| 2023-08-02 | 212.00 | 212.00 | 208.00 | 210.00 | 172.15 | 1,379 |
| 2023-08-01 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 284 |
| 2023-07-31 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 325 |
| 2023-07-28 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 2,686 |
| 2023-07-27 | 216.00 | 216.00 | 216.00 | 216.00 | 177.07 | 92 |
| 2023-07-26 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 32 |
| 2023-07-25 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 201 |
| 2023-07-24 | 214.00 | 216.00 | 214.00 | 216.00 | 177.07 | 733 |
| 2023-07-21 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 0 |
| 2023-07-20 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 0 |
| 2023-07-19 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 31 |
| 2023-07-18 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 31 |
| 2023-07-17 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 3 |
| 2023-07-14 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 0 |
| 2023-07-13 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 125 |
| 2023-07-12 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 0 |
| 2023-07-11 | 212.00 | 214.00 | 212.00 | 214.00 | 175.43 | 162 |
| 2023-07-10 | 210.00 | 212.00 | 210.00 | 212.00 | 173.79 | 1,081 |
| 2023-07-07 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 15 |
| 2023-07-06 | 210.00 | 212.00 | 210.00 | 212.00 | 173.79 | 161 |
| 2023-07-05 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 1,835 |
| 2023-07-04 | 210.00 | 212.00 | 210.00 | 210.00 | 172.15 | 2,107 |
| 2023-07-03 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 405 |
| 2023-06-30 | 212.00 | 212.00 | 210.00 | 210.00 | 172.15 | 435 |
| 2023-06-29 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 0 |
| 2023-06-28 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 2 |
| 2023-06-27 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 0 |
| 2023-06-26 | 210.00 | 212.00 | 210.00 | 212.00 | 173.79 | 12 |
| 2023-06-23 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 0 |
| 2023-06-22 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 8 |
| 2023-06-21 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 43 |
| 2023-06-20 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 0 |
| 2023-06-19 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 23 |
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.