Aurskog Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	235.90	235.90	235.90	235.90	220.71	0
2025-08-07	235.85	235.90	235.85	235.90	220.71	250
2025-08-06	233.00	235.90	233.00	235.90	220.71	1,605
2025-08-05	234.00	234.00	234.00	234.00	218.93	318
2025-08-04	235.25	235.25	234.00	234.00	218.93	2,889
2025-08-01	235.10	235.95	235.10	235.95	220.76	328
2025-07-31	235.15	235.15	235.10	235.10	219.96	642
2025-07-30	236.00	236.00	236.00	236.00	220.80	0
2025-07-29	235.40	236.00	235.40	236.00	220.80	457
2025-07-28	235.95	235.95	235.00	235.95	220.76	20
2025-07-25	237.90	237.90	237.90	237.90	222.58	0
2025-07-24	235.00	237.90	235.00	237.90	222.58	63
2025-07-23	234.00	234.00	234.00	234.00	218.93	30
2025-07-22	234.00	234.00	234.00	234.00	218.93	35
2025-07-21	237.85	237.85	237.85	237.85	222.53	53
2025-07-18	237.90	237.90	237.90	237.90	222.58	6
2025-07-17	234.00	234.00	234.00	234.00	218.93	30
2025-07-16	234.60	234.85	234.00	234.00	218.93	182
2025-07-15	234.00	234.00	234.00	234.00	218.93	20
2025-07-14	235.50	235.50	235.00	235.50	220.34	92
2025-07-11	235.50	235.50	235.50	235.50	220.34	0
2025-07-10	235.50	235.50	235.50	235.50	220.34	29
2025-07-09	235.00	235.00	235.00	235.00	219.87	27
2025-07-08	232.00	232.00	232.00	232.00	217.06	38
2025-07-07	235.00	235.00	233.00	235.00	219.87	625
2025-07-04	235.00	235.00	235.00	235.00	219.87	1
2025-07-03	234.00	234.00	234.00	234.00	218.93	700
2025-07-02	235.00	235.00	234.00	234.80	219.68	572
2025-07-01	236.45	236.45	234.50	234.50	219.40	177
2025-06-30	235.00	236.45	235.00	236.45	221.22	8
2025-06-27	236.00	236.45	236.00	236.45	221.22	113
2025-06-26	236.30	236.50	236.30	236.50	221.27	32
2025-06-25	238.00	238.00	236.45	236.45	221.22	40
2025-06-24	231.95	234.00	231.85	234.00	218.93	3,536
2025-06-23	232.00	237.00	232.00	232.00	217.06	2,427
2025-06-20	231.15	231.15	231.15	231.15	216.27	0
2025-06-19	231.15	231.15	231.15	231.15	216.27	70
2025-06-18	231.45	232.00	230.10	230.10	215.28	1,868
2025-06-17	231.10	232.00	230.05	231.95	217.01	169
2025-06-16	232.00	232.00	231.85	231.85	216.92	50
2025-06-13	230.00	230.00	230.00	230.00	215.19	5
2025-06-12	231.90	232.00	230.00	230.00	215.19	2,712
2025-06-11	232.00	232.00	231.00	231.95	217.01	208
2025-06-10	229.65	232.00	229.65	232.00	217.06	2,493
2025-06-06	229.65	229.65	229.65	229.65	214.86	2
2025-06-05	230.00	230.00	229.00	229.00	214.25	2,624
2025-06-04	230.05	230.05	228.00	228.00	213.32	647
2025-06-03	230.10	230.10	230.05	230.05	215.24	60
2025-06-02	232.00	232.00	230.05	231.00	216.13	1,225
2025-05-30	232.00	232.00	232.00	232.00	217.06	1,060
2025-05-28	230.05	231.50	229.05	231.50	216.59	146
2025-05-27	231.00	231.00	231.00	231.00	216.13	48
2025-05-26	232.00	232.00	231.00	232.00	217.06	1,034
2025-05-23	229.50	229.60	229.50	229.60	214.82	30
2025-05-22	231.95	232.00	229.10	229.10	214.35	621
2025-05-21	228.00	231.95	228.00	231.95	217.01	1,696
2025-05-20	229.00	229.95	227.55	229.00	214.25	708
2025-05-19	232.00	232.50	229.30	229.30	214.53	7,170
2025-05-16	233.50	233.50	231.00	232.00	217.06	2,456
2025-05-15	235.00	235.00	230.00	232.00	217.06	1,450

← NewerPage 6 of 21 · 1,257 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.