Aurskog Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	258.45	261.90	258.45	258.50	241.85	406
2026-01-28	260.95	260.95	260.00	260.00	243.26	300
2026-01-27	261.95	262.00	261.95	261.95	245.08	427
2026-01-26	259.40	261.95	258.00	261.95	245.08	2,825
2026-01-23	262.00	262.00	260.00	260.00	243.26	630
2026-01-22	261.95	261.95	261.00	261.00	244.19	1,265
2026-01-21	260.00	262.00	260.00	261.95	245.08	1,506
2026-01-20	263.95	264.00	260.00	260.00	243.26	1,921
2026-01-19	265.00	265.00	262.00	264.00	247.00	203
2026-01-16	263.95	265.00	263.95	265.00	247.94	1,040
2026-01-15	265.00	265.00	260.05	260.05	243.30	141
2026-01-14	259.20	260.00	259.20	260.00	243.26	2,123
2026-01-13	258.60	260.00	258.55	259.00	242.32	766
2026-01-12	258.10	259.95	258.10	259.95	243.21	279
2026-01-09	259.95	259.95	259.95	259.95	243.21	25
2026-01-08	257.95	260.00	254.50	260.00	243.26	1,651
2026-01-07	255.00	255.00	255.00	255.00	238.58	1
2026-01-06	259.95	259.95	257.00	258.00	241.39	1,328
2026-01-05	265.00	269.05	255.00	255.15	238.72	1,629
2026-01-02	268.95	268.95	264.00	264.00	247.00	863
2025-12-30	265.00	270.15	263.95	270.15	252.75	915
2025-12-29	258.00	264.00	258.00	264.00	247.00	880
2025-12-23	254.95	267.45	254.95	257.00	240.45	2,878
2025-12-22	254.00	255.00	254.00	255.00	238.58	3,641
2025-12-19	254.00	254.00	254.00	254.00	237.64	101
2025-12-18	250.00	256.00	250.00	256.00	239.52	2,026
2025-12-17	251.95	251.95	250.00	250.00	233.90	60
2025-12-16	254.00	254.00	252.00	253.45	237.13	20,491
2025-12-15	254.00	254.00	254.00	254.00	237.64	1
2025-12-12	256.00	257.00	256.00	257.00	240.45	1,270
2025-12-11	256.95	256.95	253.90	256.95	240.40	550
2025-12-10	253.05	253.05	253.00	253.00	236.71	300
2025-12-09	253.05	253.05	253.05	253.05	236.76	0
2025-12-08	257.50	260.00	252.00	253.05	236.76	3,353
2025-12-05	256.50	256.50	256.50	256.50	239.98	39
2025-12-04	257.00	257.00	257.00	257.00	240.45	63
2025-12-03	252.00	257.95	252.00	257.95	241.34	2,423
2025-12-02	253.10	253.15	250.10	250.10	234.00	870
2025-12-01	257.40	257.50	255.00	257.50	240.92	238
2025-11-28	254.00	255.00	254.00	255.00	238.58	21
2025-11-27	252.00	252.00	250.00	252.00	235.77	1,261
2025-11-26	246.20	252.00	246.20	252.00	235.77	375
2025-11-25	249.00	252.00	246.15	246.15	230.30	441
2025-11-24	249.50	249.50	249.50	249.50	233.43	412
2025-11-21	248.10	248.10	248.10	248.10	232.12	50
2025-11-20	250.95	250.95	250.95	250.95	234.79	0
2025-11-19	252.00	252.00	250.95	250.95	234.79	112
2025-11-18	252.00	252.00	252.00	252.00	235.77	3,244
2025-11-17	243.20	246.00	243.20	246.00	230.16	781
2025-11-14	245.00	246.00	245.00	246.00	230.16	1,906
2025-11-13	245.00	245.00	245.00	245.00	229.22	744
2025-11-12	245.00	245.00	245.00	245.00	229.22	31
2025-11-11	241.25	245.00	241.25	245.00	229.22	4,539
2025-11-10	244.00	244.00	244.00	244.00	228.29	8
2025-11-07	244.95	244.95	244.95	244.95	229.18	0
2025-11-06	245.05	245.05	244.95	244.95	229.18	12,174
2025-11-05	248.00	248.00	245.00	245.00	229.22	427
2025-11-04	253.50	253.50	253.50	253.50	237.18	100
2025-11-03	253.50	257.45	250.00	256.05	239.56	641
2025-10-31	241.05	242.50	240.65	242.50	226.88	124

← NewerPage 4 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.