Aurskog Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	244.00	244.60	239.00	239.00	210.40	3,079
2025-02-12	243.50	243.50	243.50	243.50	214.37	100
2025-02-11	240.10	240.10	240.10	240.10	211.37	15
2025-02-10	244.50	244.50	240.05	240.05	211.33	262
2025-02-07	244.95	244.95	240.00	240.05	211.33	553
2025-02-06	244.85	244.95	243.00	243.00	213.93	405
2025-02-05	240.00	240.05	240.00	240.05	211.33	55
2025-02-04	240.00	240.00	240.00	240.00	211.28	0
2025-02-03	240.00	240.00	240.00	240.00	211.28	65
2025-01-31	240.25	242.05	240.00	242.00	213.05	2,355
2025-01-30	240.25	240.25	240.20	240.20	211.46	250
2025-01-29	243.00	250.00	242.45	242.45	213.44	975
2025-01-28	234.55	242.00	234.55	242.00	213.05	2,916
2025-01-27	234.05	235.50	234.05	235.50	207.32	35
2025-01-24	234.00	234.00	234.00	234.00	206.00	30
2025-01-23	236.80	236.80	232.00	232.00	204.24	5
2025-01-22	235.50	239.00	234.00	234.00	206.00	310
2025-01-21	234.00	234.00	234.00	234.00	206.00	79
2025-01-20	234.00	234.00	234.00	234.00	206.00	0
2025-01-17	234.00	234.00	234.00	234.00	206.00	65
2025-01-16	242.00	242.00	232.15	233.45	205.52	1,366
2025-01-15	237.40	241.45	237.15	239.95	211.24	491
2025-01-14	237.00	237.00	237.00	237.00	208.64	393
2025-01-13	236.95	237.00	236.95	237.00	208.64	527
2025-01-10	236.85	236.85	236.85	236.85	208.51	70
2025-01-09	236.90	236.90	236.90	236.90	208.56	0
2025-01-08	236.90	236.90	236.90	236.90	208.56	0
2025-01-07	235.00	237.00	235.00	236.90	208.56	1,773
2025-01-06	235.40	235.45	235.40	235.45	207.28	81
2025-01-03	235.05	235.45	235.00	235.45	207.28	2,037
2025-01-02	235.05	236.45	235.00	236.00	207.76	439
2024-12-30	236.00	236.00	235.00	235.00	206.88	94
2024-12-27	236.00	236.00	236.00	236.00	207.76	2
2024-12-23	236.00	236.00	236.00	236.00	207.76	0
2024-12-20	236.95	237.00	235.00	236.00	207.76	2,560
2024-12-19	235.00	236.00	235.00	236.00	207.76	158
2024-12-18	235.10	235.10	235.00	235.00	206.88	1,023
2024-12-17	236.05	236.05	234.00	234.00	206.00	500
2024-12-16	238.00	238.00	238.00	238.00	209.52	97
2024-12-13	233.70	241.00	233.70	239.00	210.40	891
2024-12-12	232.00	233.50	232.00	233.50	205.56	53
2024-12-11	234.20	234.20	232.00	232.00	204.24	3,560
2024-12-10	234.05	238.00	234.05	234.15	206.13	113
2024-12-09	234.00	235.00	234.00	234.00	206.00	2,195
2024-12-06	236.45	236.45	234.00	234.05	206.05	658
2024-12-05	232.00	232.00	231.95	231.95	204.20	75
2024-12-04	234.00	234.00	232.00	232.00	204.24	27
2024-12-03	232.00	234.05	232.00	234.00	206.00	1,119
2024-12-02	238.00	238.00	232.00	232.00	204.24	2,088
2024-11-29	234.85	234.85	233.00	233.00	205.12	1,308
2024-11-28	235.95	235.95	235.95	235.95	207.72	0
2024-11-27	235.10	235.95	234.00	235.95	207.72	238
2024-11-26	236.00	236.00	234.00	235.95	207.72	48
2024-11-25	241.00	241.00	238.95	238.95	210.36	12
2024-11-22	239.50	239.50	239.00	239.00	210.40	15
2024-11-21	236.00	241.45	236.00	241.45	212.56	275
2024-11-20	235.00	236.50	235.00	236.50	208.20	285
2024-11-19	232.05	232.05	232.05	232.05	204.29	0
2024-11-18	233.00	233.15	232.05	232.05	204.29	410
2024-11-15	233.90	233.90	233.90	233.90	205.91	0

← NewerPage 8 of 21 · 1,260 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.