Flekkefjord Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 110.70 | 110.70 | 110.70 | 110.70 | 100.84 | 900 |
| 2024-11-13 | 110.70 | 110.72 | 110.70 | 110.70 | 100.84 | 618 |
| 2024-11-12 | 111.00 | 111.00 | 111.00 | 111.00 | 101.11 | 2 |
| 2024-11-11 | 111.00 | 111.00 | 110.86 | 110.88 | 101.00 | 1,003 |
| 2024-11-08 | 111.00 | 111.00 | 110.80 | 110.80 | 100.93 | 550 |
| 2024-11-07 | 110.40 | 110.40 | 110.40 | 110.40 | 100.56 | 250 |
| 2024-11-06 | 110.00 | 110.02 | 110.00 | 110.00 | 100.20 | 3,343 |
| 2024-11-05 | 111.20 | 111.20 | 111.20 | 111.20 | 101.29 | 0 |
| 2024-11-04 | 111.28 | 111.28 | 110.60 | 111.20 | 101.29 | 2,462 |
| 2024-11-01 | 110.70 | 111.30 | 110.70 | 111.28 | 101.36 | 4,574 |
| 2024-10-31 | 111.02 | 111.02 | 111.00 | 111.00 | 101.11 | 663 |
| 2024-10-30 | 111.02 | 111.98 | 111.02 | 111.98 | 102.00 | 709 |
| 2024-10-29 | 112.48 | 112.48 | 110.50 | 110.50 | 100.65 | 101 |
| 2024-10-28 | 111.00 | 111.00 | 109.70 | 110.00 | 100.20 | 2,738 |
| 2024-10-25 | 111.00 | 111.00 | 111.00 | 111.00 | 101.11 | 0 |
| 2024-10-24 | 110.04 | 111.00 | 110.02 | 111.00 | 101.11 | 1,247 |
| 2024-10-23 | 111.00 | 112.50 | 110.94 | 112.50 | 102.48 | 1,958 |
| 2024-10-22 | 110.64 | 112.00 | 110.62 | 111.34 | 101.42 | 1,640 |
| 2024-10-21 | 111.48 | 112.00 | 111.48 | 112.00 | 102.02 | 3,515 |
| 2024-10-18 | 111.48 | 111.48 | 111.48 | 111.48 | 101.55 | 1 |
| 2024-10-17 | 111.00 | 111.00 | 110.50 | 110.50 | 100.65 | 107 |
| 2024-10-16 | 111.50 | 111.50 | 111.50 | 111.50 | 101.56 | 117 |
| 2024-10-15 | 111.50 | 111.50 | 111.50 | 111.50 | 101.56 | 179 |
| 2024-10-14 | 111.02 | 111.02 | 111.02 | 111.02 | 101.13 | 49 |
| 2024-10-11 | 112.00 | 112.00 | 112.00 | 112.00 | 102.02 | 50 |
| 2024-10-10 | 112.00 | 112.00 | 111.00 | 112.00 | 102.02 | 749 |
| 2024-10-09 | 110.00 | 110.00 | 110.00 | 110.00 | 100.20 | 0 |
| 2024-10-08 | 110.20 | 111.00 | 110.00 | 110.00 | 100.20 | 209 |
| 2024-10-07 | 110.30 | 110.30 | 110.20 | 110.20 | 100.38 | 320 |
| 2024-10-04 | 110.00 | 110.00 | 110.00 | 110.00 | 100.20 | 0 |
| 2024-10-03 | 109.98 | 110.00 | 109.98 | 110.00 | 100.20 | 700 |
| 2024-10-02 | 110.00 | 110.00 | 110.00 | 110.00 | 100.20 | 7 |
| 2024-10-01 | 110.48 | 110.66 | 110.48 | 110.50 | 100.65 | 2,178 |
| 2024-09-30 | 111.00 | 111.00 | 110.50 | 110.50 | 100.65 | 2,313 |
| 2024-09-27 | 110.00 | 110.00 | 110.00 | 110.00 | 100.20 | 16 |
| 2024-09-26 | 110.00 | 110.00 | 110.00 | 110.00 | 100.20 | 284 |
| 2024-09-25 | 110.50 | 110.50 | 109.00 | 109.00 | 99.287 | 234 |
| 2024-09-24 | 111.00 | 111.00 | 111.00 | 111.00 | 101.11 | 716 |
| 2024-09-23 | 111.50 | 111.50 | 111.00 | 111.00 | 101.11 | 1,090 |
| 2024-09-20 | 110.80 | 111.00 | 110.80 | 111.00 | 101.11 | 675 |
| 2024-09-19 | 111.00 | 111.00 | 110.80 | 110.80 | 100.93 | 1,850 |
| 2024-09-18 | 111.00 | 111.00 | 111.00 | 111.00 | 101.11 | 808 |
| 2024-09-17 | 111.00 | 111.00 | 111.00 | 111.00 | 101.11 | 2,100 |
| 2024-09-16 | 110.98 | 111.00 | 110.98 | 111.00 | 101.11 | 1,979 |
| 2024-09-13 | 110.00 | 111.00 | 109.88 | 111.00 | 101.11 | 1,622 |
| 2024-09-12 | 110.50 | 111.00 | 109.12 | 109.12 | 99.396 | 3,863 |
| 2024-09-11 | 109.98 | 110.74 | 109.98 | 110.74 | 100.87 | 3,019 |
| 2024-09-10 | 108.52 | 108.52 | 108.20 | 108.20 | 98.558 | 1,300 |
| 2024-09-09 | 109.98 | 109.98 | 109.98 | 109.98 | 100.18 | 0 |
| 2024-09-06 | 109.98 | 109.98 | 109.98 | 109.98 | 100.18 | 227 |
| 2024-09-05 | 110.72 | 110.72 | 109.50 | 109.50 | 99.743 | 962 |
| 2024-09-04 | 108.14 | 108.14 | 108.14 | 108.14 | 98.504 | 0 |
| 2024-09-03 | 109.08 | 109.08 | 108.14 | 108.14 | 98.504 | 6,145 |
| 2024-09-02 | 111.68 | 111.68 | 110.00 | 110.00 | 100.20 | 1,308 |
| 2024-08-30 | 110.00 | 110.00 | 110.00 | 110.00 | 100.20 | 155 |
| 2024-08-29 | 111.00 | 111.68 | 110.00 | 110.60 | 100.74 | 2,819 |
| 2024-08-28 | 109.54 | 111.68 | 109.54 | 110.98 | 101.09 | 4,000 |
| 2024-08-27 | 108.02 | 108.02 | 107.98 | 108.02 | 98.394 | 3,263 |
| 2024-08-26 | 111.74 | 111.74 | 110.50 | 110.50 | 100.65 | 80 |
| 2024-08-23 | 110.50 | 110.50 | 110.50 | 110.50 | 100.65 | 0 |
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.