Aurskog Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	200.00	200.00	197.00	200.00	156.50	895
2022-04-04	200.00	200.00	200.00	200.00	156.50	42
2022-04-01	199.00	200.00	199.00	200.00	156.50	201
2022-03-31	200.00	200.00	196.00	199.00	155.72	725
2022-03-30	200.00	200.00	198.00	198.00	154.94	735
2022-03-29	198.00	204.00	198.00	200.00	156.50	536
2022-03-28	198.00	198.00	192.00	197.00	154.16	515
2022-03-25	192.00	204.00	192.00	204.00	159.63	1,544
2022-03-24	193.00	198.00	193.00	195.00	152.59	457
2022-03-23	200.00	200.00	195.00	195.00	152.59	3,284
2022-03-22	200.00	200.00	192.00	192.00	150.24	4,202
2022-03-21	198.00	200.00	198.00	200.00	156.50	1,158
2022-03-18	199.00	200.00	199.00	199.00	155.72	2,047
2022-03-17	197.00	200.00	197.00	200.00	156.50	1,855
2022-03-16	200.00	200.00	196.00	197.00	154.16	963
2022-03-15	194.00	210.00	194.00	200.00	156.50	4,574
2022-03-14	199.00	199.00	195.00	195.00	152.59	1,815
2022-03-11	194.00	195.00	192.00	195.00	152.59	5,714
2022-03-10	198.00	198.00	192.00	198.00	154.94	1,000
2022-03-09	198.00	198.00	198.00	198.00	154.94	424
2022-03-08	196.00	204.00	196.00	198.00	154.94	2,962
2022-03-07	202.00	204.00	196.00	204.00	159.63	1,664
2022-03-04	212.00	212.00	198.00	206.00	161.20	1,575
2022-03-03	218.00	218.00	212.00	214.00	167.46	991
2022-03-02	216.00	220.00	214.00	218.00	170.59	315
2022-03-01	220.00	220.00	212.00	220.00	172.15	2,852
2022-02-28	226.00	226.00	214.00	226.00	176.85	641
2022-02-25	232.97	236.55	224.01	234.76	158.07	3,494
2022-02-24	236.55	247.31	229.38	236.55	151.53	2,298
2022-02-23	236.55	236.55	236.55	236.55	151.53	385
2022-02-22	236.55	236.55	236.55	236.55	151.53	1,134
2022-02-21	231.18	238.34	231.18	238.34	152.68	1,678
2022-02-18	231.18	231.18	229.38	231.18	148.09	1,276
2022-02-17	227.59	232.97	227.59	231.18	148.09	2,767
2022-02-16	227.59	227.59	225.80	227.59	145.79	1,407
2022-02-15	232.97	232.97	231.18	231.18	148.09	3,321
2022-02-14	232.97	232.97	231.18	232.97	149.24	666
2022-02-11	231.18	243.72	231.18	231.18	148.09	1,120
2022-02-10	224.01	224.01	224.01	224.01	143.50	433
2022-02-09	224.01	224.01	224.01	224.01	143.50	622
2022-02-08	224.01	224.01	224.01	224.01	143.50	0
2022-02-07	224.01	224.01	222.22	224.01	143.50	3,613
2022-02-04	222.22	224.01	222.22	224.01	143.50	3,158
2022-02-03	218.63	222.22	218.63	220.42	141.20	1,907
2022-02-02	220.42	220.42	220.42	220.42	141.20	783
2022-02-01	222.22	222.22	220.42	220.42	141.20	896
2022-01-31	222.22	222.22	222.22	222.22	142.35	38
2022-01-28	220.42	220.42	220.42	220.42	141.20	0
2022-01-27	220.42	220.42	220.42	220.42	141.20	0
2022-01-26	220.42	220.42	220.42	220.42	141.20	0
2022-01-25	218.63	220.42	218.63	220.42	141.20	521
2022-01-24	218.63	220.42	216.84	216.84	138.90	363
2022-01-21	220.42	220.42	220.42	220.42	141.20	311
2022-01-20	218.63	218.63	218.63	218.63	140.05	38
2022-01-19	218.63	218.63	218.63	218.63	140.05	3,717
2022-01-18	220.42	220.42	218.63	218.63	140.05	3,374
2022-01-17	216.84	216.84	216.84	216.84	138.90	129
2022-01-14	216.84	218.63	216.84	216.84	138.90	4,182
2022-01-13	218.63	218.63	216.84	216.84	138.90	811
2022-01-12	216.84	218.63	216.84	218.63	140.05	1,308

← NewerPage 20 of 22 · 1,262 trading daysOlder →

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.