Aurskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 214.00 | 216.00 | 210.00 | 210.00 | 172.15 | 281 |
| 2023-03-14 | 214.00 | 214.00 | 214.00 | 214.00 | 175.43 | 911 |
| 2023-03-13 | 214.00 | 214.00 | 212.00 | 212.00 | 173.79 | 170 |
| 2023-03-10 | 210.00 | 214.00 | 210.00 | 214.00 | 175.43 | 1,041 |
| 2023-03-09 | 226.00 | 226.00 | 210.00 | 210.00 | 172.15 | 1,560 |
| 2023-03-08 | 218.00 | 230.00 | 218.00 | 220.00 | 172.15 | 3,268 |
| 2023-03-07 | 224.00 | 224.00 | 222.00 | 224.00 | 175.28 | 1,470 |
| 2023-03-06 | 224.00 | 226.00 | 222.00 | 224.00 | 175.28 | 1,673 |
| 2023-03-03 | 224.00 | 224.00 | 220.00 | 224.00 | 175.28 | 988 |
| 2023-03-02 | 222.00 | 224.00 | 222.00 | 224.00 | 175.28 | 1,909 |
| 2023-03-01 | 222.00 | 222.00 | 222.00 | 222.00 | 173.72 | 6 |
| 2023-02-28 | 222.00 | 222.00 | 222.00 | 222.00 | 173.72 | 98 |
| 2023-02-27 | 224.00 | 224.00 | 220.00 | 220.00 | 172.15 | 3,118 |
| 2023-02-24 | 222.00 | 222.00 | 222.00 | 222.00 | 173.72 | 648 |
| 2023-02-23 | 222.00 | 222.00 | 222.00 | 222.00 | 173.72 | 1,233 |
| 2023-02-22 | 220.00 | 222.00 | 220.00 | 220.00 | 172.15 | 85 |
| 2023-02-21 | 220.00 | 222.00 | 220.00 | 222.00 | 173.72 | 190 |
| 2023-02-20 | 222.00 | 222.00 | 220.00 | 220.00 | 172.15 | 1,821 |
| 2023-02-17 | 222.00 | 222.00 | 220.00 | 220.00 | 172.15 | 13,694 |
| 2023-02-16 | 222.00 | 222.00 | 220.00 | 222.00 | 173.72 | 1,226 |
| 2023-02-15 | 220.00 | 222.00 | 220.00 | 222.00 | 173.72 | 5,549 |
| 2023-02-14 | 224.00 | 224.00 | 222.00 | 222.00 | 173.72 | 881 |
| 2023-02-13 | 224.00 | 228.00 | 224.00 | 228.00 | 178.41 | 1,117 |
| 2023-02-10 | 220.00 | 222.00 | 220.00 | 222.00 | 173.72 | 440 |
| 2023-02-09 | 222.00 | 222.00 | 220.00 | 220.00 | 172.15 | 2,259 |
| 2023-02-08 | 226.00 | 226.00 | 220.00 | 222.00 | 173.72 | 3,955 |
| 2023-02-07 | 222.00 | 222.00 | 220.00 | 220.00 | 172.15 | 538 |
| 2023-02-06 | 220.00 | 222.00 | 220.00 | 220.00 | 172.15 | 4,241 |
| 2023-02-03 | 220.00 | 220.00 | 220.00 | 220.00 | 172.15 | 360 |
| 2023-02-02 | 220.00 | 222.00 | 220.00 | 222.00 | 173.72 | 1,305 |
| 2023-02-01 | 222.00 | 222.00 | 222.00 | 222.00 | 173.72 | 270 |
| 2023-01-31 | 226.00 | 226.00 | 226.00 | 226.00 | 176.85 | 1 |
| 2023-01-30 | 224.00 | 226.00 | 224.00 | 226.00 | 176.85 | 599 |
| 2023-01-27 | 224.00 | 224.00 | 224.00 | 224.00 | 175.28 | 0 |
| 2023-01-26 | 220.00 | 224.00 | 220.00 | 224.00 | 175.28 | 34 |
| 2023-01-25 | 220.00 | 224.00 | 218.00 | 224.00 | 175.28 | 6,085 |
| 2023-01-24 | 220.00 | 220.00 | 220.00 | 220.00 | 172.15 | 244 |
| 2023-01-23 | 220.00 | 220.00 | 218.00 | 220.00 | 172.15 | 472 |
| 2023-01-20 | 222.00 | 222.00 | 220.00 | 220.00 | 172.15 | 16,538 |
| 2023-01-19 | 222.00 | 222.00 | 222.00 | 222.00 | 173.72 | 255 |
| 2023-01-18 | 224.00 | 224.00 | 224.00 | 224.00 | 175.28 | 0 |
| 2023-01-17 | 224.00 | 224.00 | 224.00 | 224.00 | 175.28 | 105 |
| 2023-01-16 | 220.00 | 220.00 | 220.00 | 220.00 | 172.15 | 687 |
| 2023-01-13 | 220.00 | 220.00 | 220.00 | 220.00 | 172.15 | 2,947 |
| 2023-01-12 | 220.00 | 220.00 | 220.00 | 220.00 | 172.15 | 35 |
| 2023-01-11 | 220.00 | 220.00 | 218.00 | 220.00 | 172.15 | 2,512 |
| 2023-01-10 | 220.00 | 220.00 | 220.00 | 220.00 | 172.15 | 0 |
| 2023-01-09 | 218.00 | 220.00 | 218.00 | 220.00 | 172.15 | 2,613 |
| 2023-01-06 | 218.00 | 218.00 | 218.00 | 218.00 | 170.59 | 5,000 |
| 2023-01-05 | 220.00 | 220.00 | 220.00 | 220.00 | 172.15 | 50 |
| 2023-01-04 | 216.00 | 216.00 | 216.00 | 216.00 | 169.02 | 1,339 |
| 2023-01-03 | 216.00 | 220.00 | 214.00 | 216.00 | 169.02 | 642 |
| 2023-01-02 | 220.00 | 220.00 | 220.00 | 220.00 | 172.15 | 400 |
| 2022-12-30 | 218.00 | 220.00 | 218.00 | 220.00 | 172.15 | 6 |
| 2022-12-29 | 220.00 | 220.00 | 220.00 | 220.00 | 172.15 | 18 |
| 2022-12-28 | 218.00 | 220.00 | 218.00 | 218.00 | 170.59 | 30 |
| 2022-12-27 | 216.00 | 216.00 | 216.00 | 216.00 | 169.02 | 0 |
| 2022-12-23 | 216.00 | 216.00 | 216.00 | 216.00 | 169.02 | 12 |
| 2022-12-22 | 220.00 | 220.00 | 216.00 | 220.00 | 172.15 | 292 |
| 2022-12-21 | 218.00 | 220.00 | 218.00 | 220.00 | 172.15 | 333 |
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.