Flekkefjord Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 110.50 | 110.50 | 110.50 | 110.50 | 100.65 | 0 |
| 2024-08-21 | 110.50 | 110.50 | 110.50 | 110.50 | 100.65 | 50 |
| 2024-08-20 | 110.50 | 110.50 | 110.50 | 110.50 | 100.65 | 90 |
| 2024-08-19 | 111.98 | 111.98 | 110.90 | 110.90 | 101.02 | 370 |
| 2024-08-16 | 110.50 | 111.98 | 110.50 | 111.98 | 102.00 | 1,200 |
| 2024-08-15 | 110.02 | 110.02 | 110.00 | 110.00 | 100.20 | 1,068 |
| 2024-08-14 | 109.98 | 110.02 | 109.50 | 110.02 | 100.22 | 800 |
| 2024-08-13 | 110.00 | 110.00 | 109.50 | 109.50 | 99.743 | 1,432 |
| 2024-08-12 | 109.50 | 112.00 | 109.50 | 112.00 | 102.02 | 897 |
| 2024-08-09 | 110.80 | 110.80 | 108.02 | 109.62 | 99.852 | 445 |
| 2024-08-08 | 109.50 | 112.00 | 109.50 | 112.00 | 102.02 | 915 |
| 2024-08-07 | 111.00 | 111.00 | 109.48 | 109.50 | 99.743 | 839 |
| 2024-08-06 | 112.00 | 112.00 | 111.00 | 111.00 | 101.11 | 222 |
| 2024-08-05 | 111.98 | 111.98 | 109.10 | 109.32 | 99.579 | 224 |
| 2024-08-02 | 111.52 | 112.46 | 109.02 | 112.46 | 102.44 | 772 |
| 2024-08-01 | 112.00 | 112.00 | 110.00 | 111.12 | 101.22 | 126 |
| 2024-07-31 | 112.04 | 112.04 | 112.00 | 112.00 | 102.02 | 120 |
| 2024-07-30 | 112.00 | 112.98 | 112.00 | 112.98 | 102.91 | 459 |
| 2024-07-29 | 113.00 | 113.00 | 111.90 | 111.90 | 101.93 | 270 |
| 2024-07-26 | 114.48 | 114.50 | 113.00 | 113.00 | 102.93 | 1,167 |
| 2024-07-25 | 114.38 | 114.38 | 113.00 | 113.00 | 102.93 | 131 |
| 2024-07-24 | 112.50 | 112.50 | 112.50 | 112.50 | 102.48 | 19 |
| 2024-07-23 | 113.70 | 114.46 | 113.70 | 113.70 | 103.57 | 468 |
| 2024-07-22 | 113.96 | 113.96 | 113.96 | 113.96 | 103.81 | 0 |
| 2024-07-19 | 113.96 | 113.96 | 113.96 | 113.96 | 103.81 | 87 |
| 2024-07-18 | 112.00 | 112.00 | 112.00 | 112.00 | 102.02 | 5 |
| 2024-07-17 | 113.00 | 113.00 | 113.00 | 113.00 | 102.93 | 500 |
| 2024-07-16 | 114.00 | 114.00 | 114.00 | 114.00 | 103.84 | 400 |
| 2024-07-15 | 113.50 | 113.50 | 112.00 | 112.00 | 102.02 | 495 |
| 2024-07-12 | 113.50 | 113.50 | 113.50 | 113.50 | 103.39 | 109 |
| 2024-07-11 | 112.50 | 112.50 | 112.50 | 112.50 | 102.48 | 50 |
| 2024-07-10 | 115.50 | 115.50 | 112.50 | 112.50 | 102.48 | 700 |
| 2024-07-09 | 112.50 | 118.00 | 111.50 | 116.00 | 105.66 | 3,523 |
| 2024-07-08 | 111.56 | 112.68 | 111.00 | 112.68 | 102.64 | 1,827 |
| 2024-07-05 | 112.00 | 112.00 | 111.56 | 111.56 | 101.62 | 330 |
| 2024-07-04 | 111.56 | 111.56 | 111.54 | 111.54 | 101.60 | 325 |
| 2024-07-03 | 111.54 | 111.54 | 111.54 | 111.54 | 101.60 | 124 |
| 2024-07-02 | 111.50 | 111.50 | 111.50 | 111.50 | 101.56 | 1,042 |
| 2024-07-01 | 111.98 | 111.98 | 111.98 | 111.98 | 102.00 | 11,777 |
| 2024-06-28 | 112.02 | 112.90 | 112.00 | 112.90 | 102.84 | 1,188 |
| 2024-06-27 | 112.78 | 112.80 | 112.78 | 112.80 | 102.75 | 128 |
| 2024-06-26 | 113.40 | 113.40 | 113.40 | 113.40 | 103.30 | 10 |
| 2024-06-25 | 113.00 | 113.60 | 113.00 | 113.60 | 103.48 | 777 |
| 2024-06-24 | 113.48 | 113.48 | 111.00 | 112.02 | 102.04 | 360 |
| 2024-06-21 | 113.98 | 114.18 | 113.98 | 114.18 | 104.01 | 21 |
| 2024-06-20 | 112.50 | 113.98 | 112.50 | 113.98 | 103.82 | 320 |
| 2024-06-19 | 113.00 | 113.00 | 113.00 | 113.00 | 102.93 | 658 |
| 2024-06-18 | 114.00 | 114.00 | 113.00 | 113.00 | 102.93 | 490 |
| 2024-06-17 | 115.48 | 115.48 | 113.00 | 114.00 | 103.84 | 1,546 |
| 2024-06-14 | 115.50 | 115.80 | 115.50 | 115.50 | 105.21 | 457 |
| 2024-06-13 | 115.00 | 116.38 | 115.00 | 116.38 | 106.01 | 628 |
| 2024-06-12 | 114.30 | 114.50 | 114.00 | 114.50 | 104.30 | 345 |
| 2024-06-11 | 114.00 | 114.00 | 114.00 | 114.00 | 103.84 | 43 |
| 2024-06-10 | 114.40 | 114.50 | 114.00 | 114.00 | 103.84 | 899 |
| 2024-06-07 | 114.40 | 114.40 | 114.40 | 114.40 | 104.21 | 12 |
| 2024-06-06 | 115.00 | 115.00 | 115.00 | 115.00 | 104.75 | 0 |
| 2024-06-05 | 113.20 | 115.00 | 113.20 | 115.00 | 104.75 | 5,593 |
| 2024-06-04 | 113.40 | 113.44 | 113.00 | 113.44 | 103.33 | 4,821 |
| 2024-06-03 | 113.00 | 113.46 | 112.78 | 113.46 | 103.35 | 2,699 |
| 2024-05-31 | 111.88 | 112.02 | 111.80 | 111.80 | 101.84 | 1,686 |
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.