Flekkefjord Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 118.52 | 119.50 | 118.50 | 119.50 | 119.50 | 2,248 |
| 2026-04-27 | 118.10 | 119.50 | 118.10 | 119.50 | 119.50 | 2,029 |
| 2026-04-24 | 118.48 | 118.80 | 118.48 | 118.80 | 118.80 | 156 |
| 2026-04-23 | 118.00 | 118.48 | 118.00 | 118.48 | 118.48 | 350 |
| 2026-04-22 | 117.56 | 118.50 | 117.56 | 118.50 | 118.50 | 1,099 |
| 2026-04-21 | 118.04 | 118.80 | 118.00 | 118.80 | 118.80 | 972 |
| 2026-04-20 | 118.78 | 118.80 | 118.76 | 118.76 | 118.76 | 731 |
| 2026-04-17 | 118.00 | 118.80 | 118.00 | 118.80 | 118.80 | 2,252 |
| 2026-04-16 | 118.50 | 118.80 | 118.00 | 118.00 | 118.00 | 195 |
| 2026-04-15 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | 2,496 |
| 2026-04-14 | 118.80 | 118.80 | 118.04 | 118.04 | 118.04 | 2,496 |
| 2026-04-13 | 119.00 | 119.00 | 116.02 | 118.78 | 118.78 | 715 |
| 2026-04-10 | 118.88 | 119.00 | 118.88 | 119.00 | 119.00 | 1,069 |
| 2026-04-09 | 116.20 | 118.50 | 116.20 | 117.12 | 117.12 | 1,901 |
| 2026-04-08 | 115.52 | 118.90 | 115.52 | 118.00 | 118.00 | 506 |
| 2026-04-07 | 119.48 | 119.48 | 117.00 | 117.00 | 117.00 | 839 |
| 2026-04-01 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1,336 |
| 2026-03-31 | 118.50 | 119.00 | 117.50 | 119.00 | 119.00 | 55 |
| 2026-03-30 | 117.98 | 118.00 | 117.00 | 118.00 | 118.00 | 3,015 |
| 2026-03-27 | 117.00 | 117.00 | 116.98 | 117.00 | 117.00 | 447 |
| 2026-03-26 | 125.48 | 125.48 | 121.98 | 122.70 | 116.30 | 3,763 |
| 2026-03-25 | 123.98 | 124.98 | 123.08 | 124.98 | 118.46 | 2,003 |
| 2026-03-24 | 122.50 | 122.54 | 122.50 | 122.54 | 116.15 | 162 |
| 2026-03-23 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | 1 |
| 2026-03-20 | 124.00 | 124.00 | 123.00 | 123.00 | 116.58 | 2,083 |
| 2026-03-19 | 123.00 | 125.50 | 123.00 | 124.00 | 117.53 | 1,970 |
| 2026-03-18 | 124.00 | 124.00 | 123.98 | 123.98 | 117.51 | 15 |
| 2026-03-17 | 121.50 | 125.40 | 121.50 | 125.40 | 118.86 | 1,059 |
| 2026-03-16 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | 0 |
| 2026-03-13 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | 10 |
| 2026-03-12 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | 0 |
| 2026-03-11 | 122.00 | 122.00 | 121.02 | 122.00 | 115.64 | 5,446 |
| 2026-03-10 | 123.00 | 123.00 | 123.00 | 123.00 | 116.58 | 3 |
| 2026-03-09 | 124.98 | 124.98 | 123.00 | 123.00 | 116.58 | 54 |
| 2026-03-06 | 122.00 | 122.30 | 121.20 | 122.30 | 115.92 | 66 |
| 2026-03-05 | 121.20 | 121.20 | 121.20 | 121.20 | 114.88 | 2 |
| 2026-03-04 | 121.00 | 121.10 | 121.00 | 121.10 | 114.78 | 739 |
| 2026-03-03 | 120.00 | 120.00 | 120.00 | 120.00 | 113.74 | 185 |
| 2026-03-02 | 124.00 | 124.00 | 120.00 | 120.00 | 113.74 | 109 |
| 2026-02-27 | 124.00 | 124.00 | 124.00 | 124.00 | 117.53 | 9 |
| 2026-02-26 | 124.98 | 124.98 | 124.00 | 124.00 | 117.53 | 21 |
| 2026-02-25 | 124.98 | 124.98 | 124.98 | 124.98 | 118.46 | 10 |
| 2026-02-24 | 124.98 | 124.98 | 122.06 | 124.98 | 118.46 | 88 |
| 2026-02-23 | 125.00 | 125.02 | 125.00 | 125.00 | 118.48 | 322 |
| 2026-02-20 | 125.90 | 125.90 | 125.90 | 125.90 | 119.33 | 174 |
| 2026-02-19 | 127.84 | 127.84 | 126.00 | 126.00 | 119.43 | 22,873 |
| 2026-02-18 | 125.30 | 126.00 | 125.30 | 126.00 | 119.43 | 854 |
| 2026-02-17 | 126.02 | 126.02 | 125.00 | 125.00 | 118.48 | 2,038 |
| 2026-02-16 | 127.00 | 127.40 | 126.00 | 126.50 | 119.90 | 3,079 |
| 2026-02-13 | 120.00 | 124.00 | 120.00 | 124.00 | 117.53 | 7,410 |
| 2026-02-12 | 120.00 | 120.00 | 120.00 | 120.00 | 113.74 | 1,244 |
| 2026-02-11 | 120.00 | 120.00 | 120.00 | 120.00 | 113.74 | 1 |
| 2026-02-10 | 121.84 | 121.84 | 121.84 | 121.84 | 115.48 | 7 |
| 2026-02-09 | 121.10 | 121.10 | 120.00 | 120.00 | 113.74 | 71 |
| 2026-02-06 | 121.96 | 121.96 | 121.96 | 121.96 | 115.60 | 2 |
| 2026-02-05 | 121.00 | 121.98 | 121.00 | 121.98 | 115.62 | 461 |
| 2026-02-04 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | 0 |
| 2026-02-03 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | 0 |
| 2026-02-02 | 121.02 | 122.00 | 121.02 | 122.00 | 115.64 | 124 |
| 2026-01-30 | 122.00 | 122.98 | 122.00 | 122.98 | 116.57 | 104 |
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.