Aurskog Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	251.05	251.05	251.05	251.05	251.05	370
2026-04-27	256.95	256.95	255.00	255.00	255.00	5,450
2026-04-24	256.95	256.95	255.05	255.05	255.05	1,796
2026-04-23	255.90	255.95	255.00	255.95	255.95	126
2026-04-22	256.70	256.70	255.95	255.95	255.95	2,679
2026-04-21	258.00	258.00	256.55	256.55	256.55	220
2026-04-20	257.95	258.00	256.05	256.05	256.05	8,316
2026-04-17	259.80	259.80	256.00	256.00	256.00	1,625
2026-04-16	259.75	259.75	259.65	259.65	259.65	70
2026-04-15	260.20	260.20	258.00	258.00	258.00	6,816
2026-04-14	260.00	260.20	260.00	260.20	260.20	290
2026-04-13	258.05	258.25	258.05	258.25	258.25	22
2026-04-10	259.00	260.00	255.40	260.00	260.00	427
2026-04-09	262.85	262.85	255.00	259.00	259.00	3,034
2026-04-08	254.25	265.70	254.25	262.80	262.80	928
2026-04-07	250.00	254.00	250.00	254.00	254.00	912
2026-04-01	251.00	254.00	251.00	254.00	254.00	303
2026-03-31	256.00	256.00	256.00	256.00	256.00	75
2026-03-30	250.05	259.05	250.00	256.00	256.00	983
2026-03-27	253.00	254.00	252.95	252.95	252.95	746
2026-03-26	247.00	252.95	247.00	252.95	252.95	935
2026-03-25	266.00	266.95	262.00	264.00	247.00	1,832
2026-03-24	268.00	269.85	267.95	268.00	250.74	2,779
2026-03-23	269.45	271.00	267.00	268.00	250.74	9,399
2026-03-20	268.00	268.00	265.00	267.00	249.81	637
2026-03-19	264.80	268.00	264.80	268.00	250.74	97
2026-03-18	265.00	269.00	265.00	268.00	250.74	1,459
2026-03-17	265.00	269.90	262.00	269.90	252.52	1,763
2026-03-16	267.00	269.90	267.00	269.90	252.52	624
2026-03-13	267.95	268.20	264.00	264.95	247.89	2,715
2026-03-12	271.95	271.95	269.90	269.90	252.52	128
2026-03-11	266.95	269.00	264.05	269.00	251.68	310
2026-03-10	260.00	263.00	259.00	263.00	246.06	1,082
2026-03-09	261.95	261.95	261.95	261.95	245.08	59
2026-03-06	258.00	264.40	258.00	264.40	247.37	227
2026-03-05	262.00	263.00	260.00	263.00	246.06	160
2026-03-04	269.90	269.90	261.00	261.00	244.19	762
2026-03-03	272.00	272.00	266.00	269.75	252.38	184
2026-03-02	273.00	273.00	265.00	265.00	247.94	3
2026-02-27	273.25	273.25	270.00	270.75	253.32	1,372
2026-02-26	263.00	270.05	262.90	270.00	252.61	2,652
2026-02-25	262.00	262.00	259.00	259.00	242.32	1,232
2026-02-24	267.00	267.00	261.05	266.95	249.76	1,954
2026-02-23	268.95	268.95	262.10	262.10	245.22	195
2026-02-20	260.15	262.05	260.15	262.00	245.13	140
2026-02-19	258.05	259.20	258.05	259.00	242.32	1,894
2026-02-18	258.10	259.00	258.10	258.95	242.28	89
2026-02-17	258.95	259.00	258.00	258.10	241.48	767
2026-02-16	257.50	259.00	257.50	259.00	242.32	459
2026-02-13	255.00	259.00	255.00	257.00	240.45	622
2026-02-12	258.90	259.00	256.05	256.05	239.56	766
2026-02-11	259.00	259.00	257.05	257.05	240.50	239
2026-02-10	258.00	258.05	258.00	258.05	241.43	40
2026-02-09	258.05	258.05	258.00	258.00	241.39	699
2026-02-06	258.00	258.00	258.00	258.00	241.39	0
2026-02-05	251.05	258.00	251.05	258.00	241.39	607
2026-02-04	260.00	260.00	259.90	260.00	243.26	791
2026-02-03	259.85	262.00	259.85	260.55	243.77	1,224
2026-02-02	259.85	259.85	259.85	259.85	243.12	19
2026-01-30	259.45	259.90	258.00	258.00	241.39	338

← NewerPage 3 of 21 · 1,259 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.