Aurskog Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	233.15	233.90	233.15	233.90	205.91	341
2024-11-13	233.80	234.00	233.80	234.00	206.00	444
2024-11-12	234.15	234.15	233.95	234.00	206.00	436
2024-11-11	236.20	236.20	233.10	233.10	205.21	210
2024-11-08	236.00	236.00	236.00	236.00	207.76	20
2024-11-07	232.00	233.00	232.00	233.00	205.12	171
2024-11-06	230.90	234.00	230.90	234.00	206.00	2,140
2024-11-05	234.50	234.50	230.90	230.90	203.27	1,726
2024-11-04	232.00	234.95	232.00	234.95	206.84	22
2024-11-01	239.95	239.95	231.00	231.00	203.36	277
2024-10-31	235.00	235.00	235.00	235.00	206.88	0
2024-10-30	232.00	235.00	232.00	235.00	206.88	4
2024-10-29	232.05	232.05	232.00	232.00	204.24	40
2024-10-28	233.05	237.00	230.00	233.00	205.12	23,853
2024-10-25	232.00	232.00	232.00	232.00	204.24	0
2024-10-24	232.00	232.00	232.00	232.00	204.24	39
2024-10-23	231.95	232.00	231.95	232.00	204.24	1,149
2024-10-22	231.95	232.00	231.95	232.00	204.24	70
2024-10-21	231.95	232.00	231.95	231.95	204.20	277
2024-10-18	231.95	232.00	231.95	232.00	204.24	364
2024-10-17	231.95	231.95	231.95	231.95	204.20	0
2024-10-16	231.95	231.95	231.95	231.95	204.20	41
2024-10-15	231.95	231.95	231.95	231.95	204.20	0
2024-10-14	231.95	231.95	231.95	231.95	204.20	150
2024-10-11	231.00	231.95	228.00	231.95	204.20	63
2024-10-10	231.00	231.00	231.00	231.00	203.36	30
2024-10-09	232.80	232.80	230.00	232.00	204.24	46
2024-10-08	231.45	231.45	231.45	231.45	203.76	2
2024-10-07	230.00	230.00	230.00	230.00	202.48	252
2024-10-04	232.00	232.00	232.00	232.00	204.24	80
2024-10-03	230.00	230.00	230.00	230.00	202.48	0
2024-10-02	229.95	230.00	229.95	230.00	202.48	5,199
2024-10-01	226.50	229.95	226.50	229.95	202.44	51
2024-09-30	226.00	226.00	226.00	226.00	198.96	3
2024-09-27	229.95	230.00	229.95	230.00	202.48	1,127
2024-09-26	230.00	230.00	229.95	230.00	202.48	6,476
2024-09-25	230.95	231.00	230.95	231.00	203.36	2,000
2024-09-24	230.95	230.95	230.95	230.95	203.32	20
2024-09-23	230.05	230.05	230.00	230.00	202.48	845
2024-09-20	231.00	231.00	231.00	231.00	203.36	0
2024-09-19	230.00	231.00	230.00	231.00	203.36	96
2024-09-18	231.00	231.00	230.00	230.00	202.48	42
2024-09-17	230.00	231.00	230.00	231.00	203.36	249
2024-09-16	230.00	230.00	230.00	230.00	202.48	58
2024-09-13	230.95	230.95	230.95	230.95	203.32	1
2024-09-12	228.90	229.00	228.90	229.00	201.60	735
2024-09-11	229.00	229.00	229.00	229.00	201.60	0
2024-09-10	229.00	229.00	229.00	229.00	201.60	5
2024-09-09	229.45	229.45	229.45	229.45	202.00	10
2024-09-06	229.45	229.45	229.45	229.45	202.00	3
2024-09-05	230.00	230.00	222.05	229.95	202.44	493
2024-09-04	230.00	232.00	230.00	232.00	204.24	8,698
2024-09-03	232.80	232.80	228.05	228.05	200.76	1,495
2024-09-02	232.85	232.85	232.85	232.85	204.99	1
2024-08-30	232.85	232.85	232.85	232.85	204.99	6
2024-08-29	232.85	232.85	232.85	232.85	204.99	5
2024-08-28	231.90	231.90	231.90	231.90	204.15	0
2024-08-27	231.90	231.90	231.90	231.90	204.15	5,025
2024-08-26	231.95	231.95	231.95	231.95	204.20	1
2024-08-23	231.95	231.95	231.95	231.95	204.20	3

← NewerPage 9 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.