Aurskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 0 |
| 2023-06-15 | 210.00 | 212.00 | 210.00 | 212.00 | 173.79 | 318 |
| 2023-06-14 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 0 |
| 2023-06-13 | 212.00 | 212.00 | 210.00 | 210.00 | 172.15 | 1,080 |
| 2023-06-12 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 35 |
| 2023-06-09 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 311 |
| 2023-06-08 | 210.00 | 212.00 | 210.00 | 212.00 | 173.79 | 3,352 |
| 2023-06-07 | 212.00 | 214.00 | 210.00 | 210.00 | 172.15 | 562 |
| 2023-06-06 | 214.00 | 214.00 | 212.00 | 212.00 | 173.79 | 444 |
| 2023-06-05 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 300 |
| 2023-06-02 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 100 |
| 2023-06-01 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 60 |
| 2023-05-31 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 1,891 |
| 2023-05-30 | 214.00 | 214.00 | 212.00 | 212.00 | 173.79 | 1,028 |
| 2023-05-26 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 265 |
| 2023-05-25 | 214.00 | 214.00 | 212.00 | 214.00 | 175.43 | 18,968 |
| 2023-05-24 | 214.00 | 214.00 | 212.00 | 214.00 | 175.43 | 12,042 |
| 2023-05-23 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 845 |
| 2023-05-22 | 214.00 | 214.00 | 212.00 | 214.00 | 175.43 | 136 |
| 2023-05-19 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 171 |
| 2023-05-16 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 391 |
| 2023-05-15 | 212.00 | 214.00 | 210.00 | 210.00 | 172.15 | 6,255 |
| 2023-05-12 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 0 |
| 2023-05-11 | 212.00 | 214.00 | 212.00 | 214.00 | 175.43 | 52 |
| 2023-05-10 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 224 |
| 2023-05-09 | 212.00 | 214.00 | 212.00 | 214.00 | 175.43 | 101 |
| 2023-05-08 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 2,000 |
| 2023-05-05 | 212.00 | 214.00 | 212.00 | 214.00 | 175.43 | 250 |
| 2023-05-04 | 214.00 | 214.00 | 210.00 | 214.00 | 175.43 | 5,346 |
| 2023-05-03 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 91 |
| 2023-05-02 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 130 |
| 2023-04-28 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 27 |
| 2023-04-27 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 5 |
| 2023-04-26 | 214.00 | 214.00 | 212.00 | 212.00 | 173.79 | 114 |
| 2023-04-25 | 212.00 | 214.00 | 212.00 | 214.00 | 175.43 | 138 |
| 2023-04-24 | 212.00 | 214.00 | 210.00 | 214.00 | 175.43 | 451 |
| 2023-04-21 | 212.00 | 214.00 | 212.00 | 214.00 | 175.43 | 784 |
| 2023-04-20 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 21,760 |
| 2023-04-19 | 214.00 | 214.00 | 212.00 | 212.00 | 173.79 | 815 |
| 2023-04-18 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 320 |
| 2023-04-17 | 212.00 | 214.00 | 212.00 | 214.00 | 175.43 | 444 |
| 2023-04-14 | 212.00 | 212.00 | 210.00 | 212.00 | 173.79 | 6,881 |
| 2023-04-13 | 212.00 | 212.00 | 210.00 | 210.00 | 172.15 | 10,368 |
| 2023-04-12 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 219 |
| 2023-04-11 | 214.00 | 214.00 | 212.00 | 214.00 | 175.43 | 204 |
| 2023-04-05 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 0 |
| 2023-04-04 | 210.00 | 210.00 | 210.00 | 210.00 | 172.15 | 0 |
| 2023-04-03 | 214.00 | 214.00 | 210.00 | 210.00 | 172.15 | 201 |
| 2023-03-31 | 214.00 | 214.00 | 212.00 | 212.00 | 173.79 | 181 |
| 2023-03-30 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 0 |
| 2023-03-29 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 46 |
| 2023-03-28 | 210.00 | 212.00 | 210.00 | 212.00 | 173.79 | 36,897 |
| 2023-03-27 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 43 |
| 2023-03-24 | 212.00 | 212.00 | 208.00 | 212.00 | 173.79 | 2,586 |
| 2023-03-23 | 212.00 | 214.00 | 212.00 | 214.00 | 175.43 | 2,048 |
| 2023-03-22 | 214.00 | 214.00 | 212.00 | 212.00 | 173.79 | 577 |
| 2023-03-21 | 212.00 | 212.00 | 212.00 | 212.00 | 173.79 | 0 |
| 2023-03-20 | 214.00 | 214.00 | 212.00 | 212.00 | 173.79 | 2,910 |
| 2023-03-17 | 212.00 | 214.00 | 212.00 | 214.00 | 175.43 | 431 |
| 2023-03-16 | 214.00 | 214.00 | 210.00 | 212.00 | 173.79 | 146 |
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.