Flekkefjord Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 126.50 | 127.50 | 126.50 | 127.50 | 120.85 | 1,801 |
| 2025-08-06 | 124.80 | 126.50 | 124.80 | 126.50 | 119.90 | 3,328 |
| 2025-08-05 | 122.50 | 122.50 | 122.04 | 122.04 | 115.67 | 150 |
| 2025-08-04 | 124.80 | 124.80 | 123.08 | 123.08 | 116.66 | 91 |
| 2025-08-01 | 124.80 | 124.80 | 124.80 | 124.80 | 118.29 | 5 |
| 2025-07-31 | 123.00 | 124.00 | 122.98 | 124.00 | 117.53 | 428 |
| 2025-07-30 | 123.50 | 123.50 | 123.50 | 123.50 | 117.06 | 0 |
| 2025-07-29 | 124.44 | 124.44 | 123.02 | 123.50 | 117.06 | 975 |
| 2025-07-28 | 124.98 | 124.98 | 124.80 | 124.80 | 118.29 | 524 |
| 2025-07-25 | 124.98 | 124.98 | 124.98 | 124.98 | 118.46 | 8 |
| 2025-07-24 | 124.98 | 125.00 | 124.98 | 125.00 | 118.48 | 621 |
| 2025-07-23 | 124.48 | 125.00 | 124.48 | 125.00 | 118.48 | 977 |
| 2025-07-22 | 124.98 | 124.98 | 124.00 | 124.00 | 117.53 | 203 |
| 2025-07-21 | 126.12 | 126.12 | 125.00 | 125.00 | 118.48 | 239 |
| 2025-07-18 | 126.12 | 126.12 | 126.12 | 126.12 | 119.54 | 1 |
| 2025-07-17 | 126.00 | 127.00 | 126.00 | 127.00 | 120.38 | 1,137 |
| 2025-07-16 | 126.50 | 126.50 | 126.50 | 126.50 | 119.90 | 47 |
| 2025-07-15 | 125.98 | 126.50 | 125.52 | 126.50 | 119.90 | 1,483 |
| 2025-07-14 | 126.70 | 126.70 | 126.68 | 126.70 | 120.09 | 585 |
| 2025-07-11 | 126.50 | 126.50 | 126.50 | 126.50 | 119.90 | 29 |
| 2025-07-10 | 126.00 | 126.50 | 125.50 | 126.50 | 119.90 | 169 |
| 2025-07-09 | 125.50 | 125.50 | 124.02 | 124.02 | 117.55 | 150 |
| 2025-07-08 | 127.00 | 127.00 | 127.00 | 127.00 | 120.38 | 60 |
| 2025-07-07 | 126.00 | 126.00 | 126.00 | 126.00 | 119.43 | 50 |
| 2025-07-04 | 123.80 | 138.00 | 123.80 | 126.06 | 119.48 | 2,539 |
| 2025-07-03 | 122.50 | 122.50 | 120.00 | 120.00 | 113.74 | 5,658 |
| 2025-07-02 | 121.72 | 124.40 | 121.72 | 124.40 | 117.91 | 1,273 |
| 2025-07-01 | 119.00 | 120.00 | 119.00 | 120.00 | 113.74 | 760 |
| 2025-06-30 | 122.00 | 122.00 | 121.02 | 121.02 | 114.71 | 452 |
| 2025-06-27 | 124.50 | 124.50 | 124.50 | 124.50 | 118.01 | 50 |
| 2025-06-26 | 126.98 | 127.46 | 126.98 | 126.98 | 120.36 | 221 |
| 2025-06-25 | 126.98 | 126.98 | 126.98 | 126.98 | 120.36 | 400 |
| 2025-06-24 | 123.02 | 123.98 | 122.50 | 123.98 | 117.51 | 786 |
| 2025-06-23 | 124.98 | 124.98 | 124.00 | 124.00 | 117.53 | 189 |
| 2025-06-20 | 124.98 | 125.00 | 124.98 | 125.00 | 118.48 | 80 |
| 2025-06-19 | 126.20 | 126.20 | 125.00 | 125.00 | 118.48 | 100 |
| 2025-06-18 | 126.20 | 126.20 | 125.00 | 126.20 | 119.62 | 816 |
| 2025-06-17 | 127.00 | 127.00 | 127.00 | 127.00 | 120.38 | 50 |
| 2025-06-16 | 126.02 | 126.02 | 126.02 | 126.02 | 119.45 | 200 |
| 2025-06-13 | 126.00 | 126.00 | 126.00 | 126.00 | 119.43 | 40 |
| 2025-06-12 | 126.00 | 126.00 | 126.00 | 126.00 | 119.43 | 50 |
| 2025-06-11 | 127.50 | 127.50 | 127.50 | 127.50 | 120.85 | 0 |
| 2025-06-10 | 127.48 | 127.50 | 127.48 | 127.50 | 120.85 | 1,765 |
| 2025-06-06 | 127.48 | 127.50 | 126.00 | 126.00 | 119.43 | 1,115 |
| 2025-06-05 | 127.60 | 127.60 | 127.60 | 127.60 | 120.94 | 97 |
| 2025-06-04 | 127.60 | 127.60 | 127.60 | 127.60 | 120.94 | 10 |
| 2025-06-03 | 128.48 | 129.00 | 128.48 | 129.00 | 122.27 | 1,267 |
| 2025-06-02 | 127.50 | 128.50 | 127.50 | 128.50 | 121.80 | 512 |
| 2025-05-30 | 127.50 | 127.52 | 127.48 | 127.48 | 120.83 | 198 |
| 2025-05-28 | 127.48 | 127.50 | 127.48 | 127.48 | 120.83 | 586 |
| 2025-05-27 | 127.44 | 127.50 | 127.44 | 127.50 | 120.85 | 1,735 |
| 2025-05-26 | 127.46 | 127.50 | 127.46 | 127.48 | 120.83 | 220 |
| 2025-05-23 | 128.80 | 128.80 | 127.00 | 127.00 | 120.38 | 788 |
| 2025-05-22 | 129.20 | 129.20 | 129.20 | 129.20 | 122.46 | 120 |
| 2025-05-21 | 129.44 | 129.44 | 129.44 | 129.44 | 122.69 | 107 |
| 2025-05-20 | 127.50 | 129.48 | 127.50 | 129.48 | 122.73 | 91 |
| 2025-05-19 | 127.52 | 128.78 | 127.50 | 128.78 | 122.06 | 390 |
| 2025-05-16 | 128.00 | 128.00 | 128.00 | 128.00 | 121.32 | 95 |
| 2025-05-15 | 129.28 | 129.30 | 129.28 | 129.30 | 122.56 | 160 |
| 2025-05-14 | 128.00 | 128.00 | 127.00 | 127.00 | 120.38 | 560 |
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.