Flekkefjord Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 670 |
| 2026-10-15 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 121 |
| 2026-10-14 | 112.98 | 113.00 | 111.00 | 113.00 | 113.00 | 255 |
| 2026-10-13 | 113.50 | 113.50 | 112.00 | 113.02 | 113.02 | 1,468 |
| 2026-10-12 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | 9 |
| 2026-10-09 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | 109 |
| 2026-10-08 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | 109 |
| 2026-10-07 | 113.52 | 113.98 | 113.52 | 113.52 | 113.52 | 109 |
| 2026-10-06 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | 634 |
| 2026-10-05 | 113.00 | 113.02 | 113.00 | 113.02 | 113.02 | 634 |
| 2026-10-02 | 113.02 | 113.02 | 113.00 | 113.00 | 113.00 | 481 |
| 2026-10-01 | 116.98 | 117.00 | 113.00 | 113.00 | 113.00 | 598 |
| 2026-09-30 | 114.98 | 115.00 | 114.98 | 115.00 | 115.00 | 909 |
| 2026-09-29 | 115.04 | 116.00 | 115.00 | 115.00 | 115.00 | 1,534 |
| 2026-09-28 | 113.54 | 117.96 | 113.54 | 117.96 | 117.96 | 418 |
| 2026-09-25 | 114.50 | 114.50 | 114.30 | 114.30 | 114.30 | 89 |
| 2026-09-24 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 204 |
| 2026-09-23 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4 |
| 2026-09-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 12 |
| 2026-09-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 84 |
| 2026-09-18 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | 134 |
| 2026-09-17 | 115.48 | 115.50 | 115.48 | 115.48 | 115.48 | 1,415 |
| 2026-09-16 | 114.98 | 115.48 | 114.30 | 115.48 | 115.48 | 217 |
| 2026-09-15 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 841 |
| 2026-09-14 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | 60 |
| 2026-09-11 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 8 |
| 2026-09-10 | 115.62 | 118.44 | 115.60 | 118.44 | 118.44 | 121 |
| 2026-09-09 | 118.48 | 118.50 | 118.48 | 118.50 | 118.50 | 2,063 |
| 2026-09-08 | 115.00 | 118.50 | 115.00 | 118.50 | 118.50 | 2,536 |
| 2026-09-07 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 869 |
| 2026-09-04 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 3,544 |
| 2026-09-03 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 658 |
| 2026-09-02 | 116.00 | 116.98 | 116.00 | 116.00 | 116.00 | 658 |
| 2026-09-01 | 113.00 | 116.78 | 113.00 | 116.78 | 116.78 | 3,408 |
| 2026-08-31 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | 5 |
| 2026-08-28 | 113.00 | 114.98 | 113.00 | 114.98 | 114.98 | 207 |
| 2026-08-27 | 115.00 | 115.00 | 113.00 | 114.98 | 114.98 | 257 |
| 2026-08-26 | 114.98 | 115.02 | 113.00 | 113.00 | 113.00 | 1,163 |
| 2026-08-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 97 |
| 2026-08-24 | 115.98 | 116.50 | 115.98 | 116.00 | 116.00 | 608 |
| 2026-08-21 | 115.62 | 116.00 | 115.60 | 116.00 | 116.00 | 250 |
| 2026-08-20 | 115.70 | 115.70 | 115.60 | 115.60 | 115.60 | 300 |
| 2026-08-19 | 115.62 | 116.78 | 115.60 | 116.78 | 116.78 | 338 |
| 2026-08-18 | 116.08 | 116.80 | 116.08 | 116.80 | 116.80 | 1,982 |
| 2026-08-17 | 116.00 | 116.78 | 115.00 | 116.78 | 116.78 | 1,101 |
| 2026-08-14 | 117.00 | 117.00 | 114.98 | 114.98 | 114.98 | 1,186 |
| 2026-08-13 | 115.50 | 115.60 | 115.50 | 115.60 | 115.60 | 458 |
| 2026-08-12 | 115.50 | 115.50 | 115.04 | 115.10 | 115.10 | 504 |
| 2026-08-11 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | 10,639 |
| 2026-08-10 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 613 |
| 2026-08-07 | 115.70 | 116.00 | 115.70 | 116.00 | 116.00 | 613 |
| 2026-08-06 | 115.60 | 115.60 | 115.00 | 115.50 | 115.50 | 1,256 |
| 2026-08-05 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | 13 |
| 2026-08-04 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | 8 |
| 2026-08-03 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 50 |
| 2026-07-31 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 909 |
| 2026-07-30 | 115.50 | 117.50 | 115.50 | 117.50 | 117.50 | 909 |
| 2026-07-29 | 116.50 | 116.98 | 116.50 | 116.98 | 116.98 | 250 |
| 2026-07-28 | 116.98 | 117.00 | 116.98 | 117.00 | 117.00 | 321 |
| 2026-07-27 | 116.98 | 116.98 | 116.96 | 116.98 | 116.98 | 109 |
Page 1 of 11 · 605 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 6.4000 NOK |
| 2025-04-01 | 4.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.