Aurskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 216.00 | 218.00 | 216.00 | 218.00 | 170.59 | 163 |
| 2022-12-19 | 216.00 | 216.00 | 216.00 | 216.00 | 169.02 | 304 |
| 2022-12-16 | 214.00 | 214.00 | 214.00 | 214.00 | 167.46 | 3,862 |
| 2022-12-15 | 212.00 | 214.00 | 212.00 | 212.00 | 165.89 | 329 |
| 2022-12-14 | 214.00 | 214.00 | 214.00 | 214.00 | 167.46 | 4,932 |
| 2022-12-13 | 214.00 | 216.00 | 214.00 | 214.00 | 167.46 | 3,255 |
| 2022-12-12 | 216.00 | 216.00 | 216.00 | 216.00 | 169.02 | 21 |
| 2022-12-09 | 214.00 | 214.00 | 214.00 | 214.00 | 167.46 | 130 |
| 2022-12-08 | 216.00 | 216.00 | 214.00 | 214.00 | 167.46 | 100 |
| 2022-12-07 | 220.00 | 220.00 | 214.00 | 214.00 | 167.46 | 4,726 |
| 2022-12-06 | 216.00 | 216.00 | 216.00 | 216.00 | 169.02 | 10 |
| 2022-12-05 | 214.00 | 214.00 | 212.00 | 214.00 | 167.46 | 520 |
| 2022-12-02 | 214.00 | 214.00 | 214.00 | 214.00 | 167.46 | 1,100 |
| 2022-12-01 | 214.00 | 214.00 | 214.00 | 214.00 | 167.46 | 97 |
| 2022-11-30 | 214.00 | 214.00 | 212.00 | 212.00 | 165.89 | 508 |
| 2022-11-29 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 0 |
| 2022-11-28 | 212.00 | 212.00 | 210.00 | 212.00 | 165.89 | 4,780 |
| 2022-11-25 | 214.00 | 214.00 | 212.00 | 212.00 | 165.89 | 201 |
| 2022-11-24 | 212.00 | 214.00 | 212.00 | 212.00 | 165.89 | 132 |
| 2022-11-23 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 6 |
| 2022-11-22 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 3,527 |
| 2022-11-21 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 30 |
| 2022-11-18 | 214.00 | 214.00 | 212.00 | 212.00 | 165.89 | 99 |
| 2022-11-17 | 210.00 | 212.00 | 210.00 | 212.00 | 165.89 | 375 |
| 2022-11-16 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 515 |
| 2022-11-15 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 25 |
| 2022-11-14 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 28 |
| 2022-11-11 | 216.00 | 216.00 | 212.00 | 212.00 | 165.89 | 52 |
| 2022-11-10 | 214.00 | 214.00 | 210.00 | 210.00 | 164.33 | 1,441 |
| 2022-11-09 | 214.00 | 214.00 | 214.00 | 214.00 | 167.46 | 1,000 |
| 2022-11-08 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 57 |
| 2022-11-07 | 214.00 | 214.00 | 212.00 | 212.00 | 165.89 | 43 |
| 2022-11-04 | 212.00 | 214.00 | 212.00 | 214.00 | 167.46 | 2,688 |
| 2022-11-03 | 212.00 | 212.00 | 210.00 | 210.00 | 164.33 | 497 |
| 2022-11-02 | 212.00 | 214.00 | 212.00 | 212.00 | 165.89 | 764 |
| 2022-11-01 | 214.00 | 214.00 | 212.00 | 214.00 | 167.46 | 403 |
| 2022-10-31 | 216.00 | 216.00 | 212.00 | 214.00 | 167.46 | 1,646 |
| 2022-10-28 | 214.00 | 214.00 | 214.00 | 214.00 | 167.46 | 774 |
| 2022-10-27 | 212.00 | 214.00 | 212.00 | 212.00 | 165.89 | 4,336 |
| 2022-10-26 | 212.00 | 214.00 | 212.00 | 214.00 | 167.46 | 397 |
| 2022-10-25 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 350 |
| 2022-10-24 | 210.00 | 212.00 | 210.00 | 212.00 | 165.89 | 92 |
| 2022-10-21 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 15 |
| 2022-10-20 | 212.00 | 212.00 | 210.00 | 210.00 | 164.33 | 3,705 |
| 2022-10-19 | 212.00 | 212.00 | 210.00 | 212.00 | 165.89 | 280 |
| 2022-10-18 | 214.00 | 214.00 | 210.00 | 210.00 | 164.33 | 320 |
| 2022-10-17 | 210.00 | 210.00 | 210.00 | 210.00 | 164.33 | 0 |
| 2022-10-14 | 208.00 | 210.00 | 208.00 | 210.00 | 164.33 | 4,651 |
| 2022-10-13 | 208.00 | 208.00 | 208.00 | 208.00 | 162.76 | 56 |
| 2022-10-12 | 210.00 | 210.00 | 210.00 | 210.00 | 164.33 | 145 |
| 2022-10-11 | 210.00 | 210.00 | 210.00 | 210.00 | 164.33 | 9 |
| 2022-10-10 | 208.00 | 210.00 | 208.00 | 208.00 | 162.76 | 302 |
| 2022-10-07 | 208.00 | 210.00 | 208.00 | 208.00 | 162.76 | 80 |
| 2022-10-06 | 210.00 | 210.00 | 208.00 | 208.00 | 162.76 | 1,248 |
| 2022-10-05 | 210.00 | 210.00 | 208.00 | 208.00 | 162.76 | 51 |
| 2022-10-04 | 200.00 | 208.00 | 200.00 | 208.00 | 162.76 | 80 |
| 2022-10-03 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 0 |
| 2022-09-30 | 202.00 | 210.00 | 202.00 | 204.00 | 159.63 | 4,311 |
| 2022-09-29 | 196.00 | 202.00 | 196.00 | 200.00 | 156.50 | 88 |
| 2022-09-28 | 206.00 | 206.00 | 198.00 | 200.00 | 156.50 | 375 |
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.