Aurskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 200.00 | 202.00 | 200.00 | 202.00 | 158.07 | 591 |
| 2022-07-05 | 200.00 | 200.00 | 200.00 | 200.00 | 156.50 | 440 |
| 2022-07-04 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 99 |
| 2022-07-01 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 0 |
| 2022-06-30 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 394 |
| 2022-06-29 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 196 |
| 2022-06-28 | 202.00 | 204.00 | 202.00 | 204.00 | 159.63 | 402 |
| 2022-06-27 | 199.00 | 202.00 | 199.00 | 200.00 | 156.50 | 5,521 |
| 2022-06-24 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 650 |
| 2022-06-23 | 200.00 | 202.00 | 200.00 | 202.00 | 158.07 | 500 |
| 2022-06-22 | 199.00 | 200.00 | 199.00 | 200.00 | 156.50 | 150 |
| 2022-06-21 | 199.00 | 202.00 | 199.00 | 202.00 | 158.07 | 6,691 |
| 2022-06-20 | 210.00 | 210.00 | 200.00 | 202.00 | 158.07 | 887 |
| 2022-06-17 | 200.00 | 204.00 | 200.00 | 204.00 | 159.63 | 110 |
| 2022-06-16 | 200.00 | 200.00 | 200.00 | 200.00 | 156.50 | 4,836 |
| 2022-06-15 | 202.00 | 202.00 | 200.00 | 200.00 | 156.50 | 1,020 |
| 2022-06-14 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 1,581 |
| 2022-06-13 | 202.00 | 202.00 | 199.00 | 199.00 | 155.72 | 453 |
| 2022-06-10 | 202.00 | 202.00 | 200.00 | 202.00 | 158.07 | 326 |
| 2022-06-09 | 199.00 | 202.00 | 199.00 | 202.00 | 158.07 | 745 |
| 2022-06-08 | 202.00 | 202.00 | 200.00 | 200.00 | 156.50 | 26 |
| 2022-06-07 | 202.00 | 202.00 | 200.00 | 202.00 | 158.07 | 10,138 |
| 2022-06-03 | 200.00 | 202.00 | 200.00 | 202.00 | 158.07 | 65 |
| 2022-06-02 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 0 |
| 2022-06-01 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 0 |
| 2022-05-31 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 16 |
| 2022-05-30 | 200.00 | 200.00 | 200.00 | 200.00 | 156.50 | 4 |
| 2022-05-27 | 204.00 | 204.00 | 200.00 | 200.00 | 156.50 | 290 |
| 2022-05-25 | 206.00 | 206.00 | 206.00 | 206.00 | 161.20 | 76 |
| 2022-05-24 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 153 |
| 2022-05-23 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 21 |
| 2022-05-20 | 202.00 | 202.00 | 202.00 | 202.00 | 158.07 | 221 |
| 2022-05-19 | 200.00 | 202.00 | 200.00 | 200.00 | 156.50 | 2,537 |
| 2022-05-18 | 202.00 | 202.00 | 200.00 | 200.00 | 156.50 | 94 |
| 2022-05-16 | 200.00 | 200.00 | 200.00 | 200.00 | 156.50 | 25 |
| 2022-05-13 | 200.00 | 202.00 | 200.00 | 202.00 | 158.07 | 743 |
| 2022-05-12 | 202.00 | 202.00 | 198.00 | 200.00 | 156.50 | 1,443 |
| 2022-05-11 | 198.00 | 202.00 | 198.00 | 202.00 | 158.07 | 3,461 |
| 2022-05-10 | 198.00 | 198.00 | 198.00 | 198.00 | 154.94 | 3,037 |
| 2022-05-09 | 200.00 | 200.00 | 198.00 | 198.00 | 154.94 | 393 |
| 2022-05-06 | 200.00 | 200.00 | 200.00 | 200.00 | 156.50 | 330 |
| 2022-05-05 | 200.00 | 200.00 | 200.00 | 200.00 | 156.50 | 237 |
| 2022-05-04 | 197.00 | 198.00 | 197.00 | 198.00 | 154.94 | 1,047 |
| 2022-05-03 | 198.00 | 198.00 | 196.00 | 197.00 | 154.16 | 11,400 |
| 2022-05-02 | 196.00 | 200.00 | 196.00 | 198.00 | 154.94 | 759 |
| 2022-04-29 | 196.00 | 200.00 | 196.00 | 200.00 | 156.50 | 1,089 |
| 2022-04-28 | 192.00 | 204.00 | 192.00 | 200.00 | 156.50 | 761 |
| 2022-04-27 | 196.00 | 199.00 | 192.00 | 192.00 | 150.24 | 1,393 |
| 2022-04-26 | 199.00 | 199.00 | 197.00 | 197.00 | 154.16 | 16,934 |
| 2022-04-25 | 199.00 | 200.00 | 194.00 | 199.00 | 155.72 | 3,887 |
| 2022-04-22 | 204.00 | 210.00 | 194.00 | 200.00 | 156.50 | 4,711 |
| 2022-04-21 | 218.00 | 218.00 | 204.00 | 204.00 | 159.63 | 1,286 |
| 2022-04-20 | 220.00 | 220.00 | 216.00 | 216.00 | 169.02 | 143 |
| 2022-04-19 | 228.00 | 228.00 | 220.00 | 220.00 | 172.15 | 131 |
| 2022-04-13 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 120 |
| 2022-04-12 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 25 |
| 2022-04-11 | 204.00 | 204.00 | 204.00 | 204.00 | 159.63 | 170 |
| 2022-04-08 | 208.00 | 208.00 | 204.00 | 204.00 | 159.63 | 157 |
| 2022-04-07 | 196.00 | 200.00 | 195.00 | 200.00 | 156.50 | 2,408 |
| 2022-04-06 | 195.00 | 195.00 | 195.00 | 195.00 | 152.59 | 2 |
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.