Flekkefjord Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 122.00 | 122.98 | 122.00 | 122.98 | 116.57 | 104 |
| 2026-01-29 | 122.02 | 122.02 | 122.02 | 122.02 | 115.66 | 57 |
| 2026-01-28 | 122.98 | 123.00 | 122.02 | 122.02 | 115.66 | 117 |
| 2026-01-27 | 122.02 | 123.58 | 122.02 | 123.58 | 117.13 | 3 |
| 2026-01-26 | 123.50 | 124.50 | 122.00 | 122.00 | 115.64 | 911 |
| 2026-01-23 | 123.50 | 123.50 | 123.50 | 123.50 | 117.06 | 1 |
| 2026-01-22 | 120.00 | 120.00 | 120.00 | 120.00 | 113.74 | 666 |
| 2026-01-21 | 120.00 | 120.00 | 120.00 | 120.00 | 113.74 | 270 |
| 2026-01-20 | 123.96 | 123.96 | 120.00 | 123.00 | 116.58 | 745 |
| 2026-01-19 | 121.30 | 121.30 | 120.00 | 121.30 | 114.97 | 695 |
| 2026-01-16 | 123.00 | 124.00 | 123.00 | 124.00 | 117.53 | 1,412 |
| 2026-01-15 | 123.00 | 123.00 | 123.00 | 123.00 | 116.58 | 9 |
| 2026-01-14 | 123.68 | 123.68 | 123.68 | 123.68 | 117.23 | 0 |
| 2026-01-13 | 123.78 | 123.78 | 123.68 | 123.68 | 117.23 | 312 |
| 2026-01-12 | 123.80 | 123.80 | 123.80 | 123.80 | 117.34 | 1 |
| 2026-01-09 | 122.00 | 123.48 | 122.00 | 123.48 | 117.04 | 65 |
| 2026-01-08 | 123.00 | 123.00 | 123.00 | 123.00 | 116.58 | 0 |
| 2026-01-07 | 121.50 | 123.00 | 121.48 | 123.00 | 116.58 | 480 |
| 2026-01-06 | 123.86 | 123.86 | 123.86 | 123.86 | 117.40 | 24 |
| 2026-01-05 | 125.00 | 125.00 | 123.50 | 123.50 | 117.06 | 839 |
| 2026-01-02 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | 502 |
| 2025-12-30 | 123.40 | 123.40 | 121.40 | 121.40 | 115.07 | 682 |
| 2025-12-29 | 120.00 | 123.76 | 120.00 | 123.40 | 116.96 | 1,991 |
| 2025-12-23 | 122.10 | 123.50 | 120.06 | 123.50 | 117.06 | 1,332 |
| 2025-12-22 | 122.98 | 123.00 | 122.98 | 123.00 | 116.58 | 874 |
| 2025-12-19 | 122.50 | 122.50 | 122.50 | 122.50 | 116.11 | 81 |
| 2025-12-18 | 122.50 | 122.50 | 122.50 | 122.50 | 116.11 | 14 |
| 2025-12-17 | 122.02 | 123.42 | 121.10 | 123.42 | 116.98 | 655 |
| 2025-12-16 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | 130 |
| 2025-12-15 | 122.00 | 122.00 | 120.00 | 121.48 | 115.14 | 1,260 |
| 2025-12-12 | 120.00 | 124.46 | 119.98 | 119.98 | 113.72 | 1,051 |
| 2025-12-11 | 124.46 | 124.46 | 124.46 | 124.46 | 117.97 | 3 |
| 2025-12-10 | 124.48 | 124.80 | 124.48 | 124.48 | 117.99 | 105 |
| 2025-12-09 | 124.50 | 124.50 | 124.50 | 124.50 | 118.01 | 0 |
| 2025-12-08 | 124.50 | 124.50 | 124.50 | 124.50 | 118.01 | 0 |
| 2025-12-05 | 125.38 | 125.38 | 124.50 | 124.50 | 118.01 | 201 |
| 2025-12-04 | 125.38 | 125.38 | 125.38 | 125.38 | 118.84 | 3 |
| 2025-12-03 | 125.00 | 125.00 | 124.02 | 124.02 | 117.55 | 242 |
| 2025-12-02 | 125.00 | 125.00 | 125.00 | 125.00 | 118.48 | 10 |
| 2025-12-01 | 125.48 | 125.48 | 125.48 | 125.48 | 118.94 | 0 |
| 2025-11-28 | 125.48 | 125.48 | 125.48 | 125.48 | 118.94 | 100 |
| 2025-11-27 | 125.00 | 125.50 | 125.00 | 125.50 | 118.95 | 530 |
| 2025-11-26 | 125.10 | 125.50 | 125.00 | 125.50 | 118.95 | 675 |
| 2025-11-25 | 127.50 | 127.50 | 127.50 | 127.50 | 120.85 | 20 |
| 2025-11-24 | 125.00 | 125.00 | 125.00 | 125.00 | 118.48 | 25 |
| 2025-11-21 | 124.06 | 124.06 | 124.06 | 124.06 | 117.59 | 269 |
| 2025-11-20 | 125.50 | 126.00 | 125.50 | 126.00 | 119.43 | 1,103 |
| 2025-11-19 | 125.04 | 128.00 | 125.02 | 128.00 | 121.32 | 301 |
| 2025-11-18 | 125.00 | 126.00 | 124.98 | 126.00 | 119.43 | 3,078 |
| 2025-11-17 | 124.50 | 125.00 | 124.48 | 124.98 | 118.46 | 2,499 |
| 2025-11-14 | 124.50 | 124.50 | 124.50 | 124.50 | 118.01 | 1 |
| 2025-11-13 | 123.60 | 124.00 | 123.12 | 123.12 | 116.70 | 697 |
| 2025-11-12 | 123.98 | 124.00 | 123.90 | 124.00 | 117.53 | 2,157 |
| 2025-11-11 | 123.00 | 124.50 | 123.00 | 124.00 | 117.53 | 801 |
| 2025-11-10 | 121.00 | 121.00 | 121.00 | 121.00 | 114.69 | 0 |
| 2025-11-07 | 125.00 | 125.00 | 121.00 | 121.00 | 114.69 | 1,049 |
| 2025-11-06 | 127.98 | 127.98 | 125.02 | 127.98 | 121.30 | 1,032 |
| 2025-11-05 | 124.52 | 130.00 | 124.52 | 130.00 | 123.22 | 1,349 |
| 2025-11-04 | 123.60 | 124.54 | 123.60 | 124.54 | 118.04 | 300 |
| 2025-11-03 | 124.04 | 124.04 | 124.04 | 124.04 | 117.57 | 161 |
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.