Flekkefjord Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 123.52 | 124.00 | 123.02 | 123.22 | 116.79 | 2,672 |
| 2025-10-29 | 124.00 | 124.00 | 123.70 | 123.70 | 117.25 | 200 |
| 2025-10-28 | 123.98 | 123.98 | 123.98 | 123.98 | 117.51 | 100 |
| 2025-10-27 | 124.98 | 124.98 | 124.00 | 124.00 | 117.53 | 518 |
| 2025-10-24 | 125.02 | 125.02 | 125.00 | 125.00 | 118.48 | 157 |
| 2025-10-23 | 125.52 | 125.52 | 125.00 | 125.00 | 118.48 | 480 |
| 2025-10-22 | 123.58 | 125.00 | 123.58 | 125.00 | 118.48 | 2,251 |
| 2025-10-21 | 123.76 | 123.76 | 123.76 | 123.76 | 117.30 | 0 |
| 2025-10-20 | 123.76 | 123.76 | 123.76 | 123.76 | 117.30 | 41 |
| 2025-10-17 | 125.00 | 125.00 | 124.00 | 124.00 | 117.53 | 809 |
| 2025-10-16 | 123.00 | 126.00 | 123.00 | 126.00 | 119.43 | 2 |
| 2025-10-15 | 126.78 | 126.78 | 126.78 | 126.78 | 120.17 | 2 |
| 2025-10-14 | 124.02 | 127.46 | 124.02 | 127.46 | 120.81 | 408 |
| 2025-10-13 | 123.00 | 126.80 | 123.00 | 126.80 | 120.19 | 9,804 |
| 2025-10-10 | 123.00 | 123.00 | 123.00 | 123.00 | 116.58 | 0 |
| 2025-10-09 | 123.00 | 123.00 | 123.00 | 123.00 | 116.58 | 0 |
| 2025-10-08 | 123.00 | 123.00 | 123.00 | 123.00 | 116.58 | 162 |
| 2025-10-07 | 123.02 | 123.02 | 123.00 | 123.00 | 116.58 | 295 |
| 2025-10-06 | 124.00 | 124.00 | 123.00 | 123.02 | 116.60 | 613 |
| 2025-10-03 | 124.00 | 124.00 | 124.00 | 124.00 | 117.53 | 242 |
| 2025-10-02 | 125.00 | 125.00 | 125.00 | 125.00 | 118.48 | 65 |
| 2025-10-01 | 125.48 | 125.48 | 125.48 | 125.48 | 118.94 | 4 |
| 2025-09-30 | 124.00 | 124.00 | 123.02 | 123.02 | 116.60 | 52 |
| 2025-09-29 | 125.48 | 125.50 | 125.00 | 125.00 | 118.48 | 878 |
| 2025-09-26 | 124.98 | 124.98 | 124.98 | 124.98 | 118.46 | 0 |
| 2025-09-25 | 124.98 | 124.98 | 124.98 | 124.98 | 118.46 | 14 |
| 2025-09-24 | 124.98 | 124.98 | 124.98 | 124.98 | 118.46 | 0 |
| 2025-09-23 | 124.98 | 124.98 | 124.98 | 124.98 | 118.46 | 16 |
| 2025-09-22 | 125.00 | 125.00 | 123.00 | 125.00 | 118.48 | 407 |
| 2025-09-19 | 126.50 | 126.50 | 121.00 | 125.00 | 118.48 | 649 |
| 2025-09-18 | 124.98 | 125.00 | 124.50 | 125.00 | 118.48 | 578 |
| 2025-09-17 | 124.50 | 124.50 | 124.50 | 124.50 | 118.01 | 15 |
| 2025-09-16 | 124.98 | 124.98 | 124.00 | 124.00 | 117.53 | 14 |
| 2025-09-15 | 125.00 | 125.00 | 124.98 | 124.98 | 118.46 | 672 |
| 2025-09-12 | 125.00 | 125.00 | 125.00 | 125.00 | 118.48 | 0 |
| 2025-09-11 | 125.00 | 125.00 | 125.00 | 125.00 | 118.48 | 0 |
| 2025-09-10 | 125.00 | 125.00 | 124.00 | 125.00 | 118.48 | 620 |
| 2025-09-09 | 126.50 | 126.50 | 125.50 | 125.50 | 118.95 | 197 |
| 2025-09-08 | 125.50 | 126.78 | 125.50 | 126.78 | 120.17 | 318 |
| 2025-09-05 | 125.00 | 125.00 | 125.00 | 125.00 | 118.48 | 0 |
| 2025-09-04 | 124.00 | 125.00 | 124.00 | 125.00 | 118.48 | 750 |
| 2025-09-03 | 124.50 | 124.50 | 124.50 | 124.50 | 118.01 | 50 |
| 2025-09-02 | 124.50 | 124.50 | 124.50 | 124.50 | 118.01 | 0 |
| 2025-09-01 | 125.00 | 125.00 | 123.02 | 124.50 | 118.01 | 500 |
| 2025-08-29 | 125.98 | 125.98 | 125.00 | 125.00 | 118.48 | 117 |
| 2025-08-28 | 125.00 | 126.00 | 125.00 | 126.00 | 119.43 | 190 |
| 2025-08-27 | 125.00 | 125.00 | 124.50 | 125.00 | 118.48 | 238 |
| 2025-08-26 | 124.98 | 124.98 | 124.98 | 124.98 | 118.46 | 0 |
| 2025-08-25 | 124.98 | 124.98 | 124.98 | 124.98 | 118.46 | 6 |
| 2025-08-22 | 125.00 | 125.00 | 124.50 | 124.98 | 118.46 | 158 |
| 2025-08-21 | 124.00 | 124.92 | 124.00 | 124.92 | 118.40 | 643 |
| 2025-08-20 | 128.80 | 128.80 | 124.50 | 124.50 | 118.01 | 1,607 |
| 2025-08-19 | 128.80 | 128.80 | 124.04 | 127.50 | 120.85 | 152 |
| 2025-08-18 | 125.02 | 125.02 | 124.02 | 124.02 | 117.55 | 605 |
| 2025-08-15 | 126.98 | 126.98 | 125.00 | 125.00 | 118.48 | 99 |
| 2025-08-14 | 125.00 | 125.00 | 125.00 | 125.00 | 118.48 | 1 |
| 2025-08-13 | 126.98 | 127.00 | 126.98 | 127.00 | 120.38 | 966 |
| 2025-08-12 | 126.00 | 127.00 | 125.98 | 127.00 | 120.38 | 2,514 |
| 2025-08-11 | 125.00 | 126.80 | 124.00 | 126.80 | 120.19 | 553 |
| 2025-08-08 | 127.50 | 127.50 | 123.00 | 125.00 | 118.48 | 1,645 |
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.