Flekkefjord Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | 40 |
| 2026-07-23 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 13 |
| 2026-07-22 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 77 |
| 2026-07-21 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 216 |
| 2026-07-20 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 34 |
| 2026-07-17 | 115.32 | 115.32 | 115.02 | 115.32 | 115.32 | 534 |
| 2026-07-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 268 |
| 2026-07-15 | 115.04 | 117.98 | 115.02 | 117.98 | 117.98 | 1,368 |
| 2026-07-14 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | 16 |
| 2026-07-13 | 118.02 | 118.02 | 118.00 | 118.00 | 118.00 | 710 |
| 2026-07-10 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | 10,042 |
| 2026-07-09 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 16 |
| 2026-07-08 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 16 |
| 2026-07-07 | 117.00 | 119.98 | 117.00 | 119.98 | 119.98 | 174 |
| 2026-07-06 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | 6 |
| 2026-07-03 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | 7 |
| 2026-07-02 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | 85 |
| 2026-07-01 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | 50 |
| 2026-06-30 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 414 |
| 2026-06-29 | 119.02 | 119.02 | 119.00 | 119.00 | 119.00 | 414 |
| 2026-06-26 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 4 |
| 2026-06-25 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 349 |
| 2026-06-24 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 536 |
| 2026-06-23 | 119.98 | 120.00 | 119.48 | 120.00 | 120.00 | 536 |
| 2026-06-22 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 6 |
| 2026-06-19 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 42 |
| 2026-06-18 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 42 |
| 2026-06-17 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 8 |
| 2026-06-16 | 124.98 | 124.98 | 119.80 | 119.80 | 119.80 | 100 |
| 2026-06-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-06-12 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 330 |
| 2026-06-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 330 |
| 2026-06-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 330 |
| 2026-06-09 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 330 |
| 2026-06-08 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-06-05 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 10,050 |
| 2026-06-04 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 10,050 |
| 2026-06-03 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 1 |
| 2026-06-02 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | 70 |
| 2026-06-01 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 1 |
| 2026-05-29 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 1 |
| 2026-05-28 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 119 |
| 2026-05-27 | 118.34 | 119.00 | 117.40 | 117.40 | 117.40 | 664 |
| 2026-05-26 | 118.48 | 118.48 | 118.34 | 118.34 | 118.34 | 49 |
| 2026-05-22 | 117.30 | 118.00 | 117.30 | 118.00 | 118.00 | 1,256 |
| 2026-05-21 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | 382 |
| 2026-05-20 | 118.00 | 118.00 | 117.02 | 117.98 | 117.98 | 382 |
| 2026-05-19 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 50 |
| 2026-05-18 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4 |
| 2026-05-15 | 118.02 | 118.02 | 117.98 | 118.00 | 118.00 | 1,404 |
| 2026-05-13 | 118.52 | 118.52 | 118.00 | 118.00 | 118.00 | 2,933 |
| 2026-05-12 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 25 |
| 2026-05-11 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,180 |
| 2026-05-08 | 118.52 | 118.52 | 118.00 | 118.00 | 118.00 | 1,004 |
| 2026-05-07 | 118.52 | 118.52 | 118.48 | 118.52 | 118.52 | 860 |
| 2026-05-06 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 50 |
| 2026-05-05 | 120.00 | 120.00 | 119.44 | 119.44 | 119.44 | 120 |
| 2026-05-04 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | 5 |
| 2026-04-30 | 118.50 | 118.50 | 118.00 | 118.42 | 118.42 | 158 |
| 2026-04-29 | 119.50 | 119.50 | 118.50 | 118.50 | 118.50 | 767 |
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.