Aurskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 206.00 | 206.00 | 198.00 | 200.00 | 156.50 | 375 |
| 2022-09-27 | 208.00 | 210.00 | 206.00 | 206.00 | 161.20 | 40,088 |
| 2022-09-26 | 210.00 | 210.00 | 208.00 | 210.00 | 164.33 | 7,127 |
| 2022-09-23 | 210.00 | 212.00 | 210.00 | 212.00 | 165.89 | 139 |
| 2022-09-22 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 99 |
| 2022-09-21 | 212.00 | 212.00 | 210.00 | 212.00 | 165.89 | 21,369 |
| 2022-09-20 | 212.00 | 212.00 | 212.00 | 212.00 | 165.89 | 1,047 |
| 2022-09-19 | 216.00 | 216.00 | 214.00 | 214.00 | 167.46 | 687 |
| 2022-09-16 | 212.00 | 216.00 | 212.00 | 216.00 | 169.02 | 220 |
| 2022-09-15 | 210.00 | 210.00 | 210.00 | 210.00 | 164.33 | 106 |
| 2022-09-14 | 210.00 | 210.00 | 210.00 | 210.00 | 164.33 | 0 |
| 2022-09-13 | 210.00 | 210.00 | 210.00 | 210.00 | 164.33 | 3,135 |
| 2022-09-12 | 210.00 | 210.00 | 210.00 | 210.00 | 164.33 | 4 |
| 2022-09-09 | 210.00 | 210.00 | 210.00 | 210.00 | 164.33 | 125 |
| 2022-09-08 | 210.00 | 210.00 | 208.00 | 208.00 | 162.76 | 48 |
| 2022-09-07 | 208.00 | 208.00 | 208.00 | 208.00 | 162.76 | 1,715 |
| 2022-09-06 | 206.00 | 206.00 | 206.00 | 206.00 | 161.20 | 500 |
| 2022-09-05 | 210.00 | 210.00 | 208.00 | 208.00 | 162.76 | 150 |
| 2022-09-02 | 206.00 | 210.00 | 206.00 | 210.00 | 164.33 | 1,008 |
| 2022-09-01 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 21 |
| 2022-08-31 | 204.00 | 206.00 | 204.00 | 206.00 | 161.20 | 949 |
| 2022-08-30 | 206.00 | 206.00 | 206.00 | 206.00 | 161.20 | 0 |
| 2022-08-29 | 204.00 | 206.00 | 204.00 | 206.00 | 161.20 | 731 |
| 2022-08-26 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 0 |
| 2022-08-25 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 4,334 |
| 2022-08-24 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 1,401 |
| 2022-08-23 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 0 |
| 2022-08-22 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 113 |
| 2022-08-19 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 1 |
| 2022-08-18 | 202.00 | 204.00 | 200.00 | 204.00 | 159.63 | 5,260 |
| 2022-08-17 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 2,670 |
| 2022-08-16 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 2,539 |
| 2022-08-15 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 25 |
| 2022-08-12 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 1,999 |
| 2022-08-11 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 30 |
| 2022-08-10 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 30 |
| 2022-08-09 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 0 |
| 2022-08-08 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 350 |
| 2022-08-05 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 50 |
| 2022-08-04 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 45 |
| 2022-08-03 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 304 |
| 2022-08-02 | 202.00 | 204.00 | 202.00 | 204.00 | 159.63 | 11 |
| 2022-08-01 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 25 |
| 2022-07-29 | 204.00 | 204.00 | 200.00 | 202.00 | 158.07 | 127 |
| 2022-07-28 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 20 |
| 2022-07-27 | 200.00 | 204.00 | 200.00 | 204.00 | 159.63 | 105 |
| 2022-07-26 | 202.00 | 204.00 | 202.00 | 204.00 | 159.63 | 130 |
| 2022-07-25 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 126 |
| 2022-07-22 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 30 |
| 2022-07-21 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 414 |
| 2022-07-20 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 0 |
| 2022-07-19 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 30 |
| 2022-07-18 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 100 |
| 2022-07-15 | 200.00 | 200.00 | 199.00 | 200.00 | 156.50 | 8,500 |
| 2022-07-14 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 38 |
| 2022-07-13 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 30 |
| 2022-07-12 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 153 |
| 2022-07-11 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 5 |
| 2022-07-08 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 25 |
| 2022-07-07 | 202.00 | 204.00 | 202.00 | 204.00 | 159.63 | 70 |
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.