Holand og Setskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 131.96 | 131.96 | 131.96 | 131.96 | 120.32 | 50 |
| 2024-05-30 | 128.98 | 128.98 | 128.98 | 128.98 | 117.60 | 0 |
| 2024-05-29 | 122.02 | 128.98 | 122.02 | 128.98 | 117.60 | 186 |
| 2024-05-28 | 122.02 | 122.02 | 122.02 | 122.02 | 111.26 | 64 |
| 2024-05-27 | 130.02 | 130.02 | 130.00 | 130.00 | 118.53 | 56 |
| 2024-05-24 | 131.98 | 131.98 | 131.98 | 131.98 | 120.34 | 0 |
| 2024-05-23 | 131.98 | 131.98 | 131.98 | 131.98 | 120.34 | 0 |
| 2024-05-22 | 131.98 | 131.98 | 131.98 | 131.98 | 120.34 | 0 |
| 2024-05-21 | 122.14 | 131.98 | 122.14 | 131.98 | 120.34 | 58 |
| 2024-05-16 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-05-15 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-05-14 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-05-13 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-05-10 | 129.00 | 129.00 | 123.00 | 123.00 | 112.15 | 131 |
| 2024-05-08 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-05-07 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 1,088 |
| 2024-05-06 | 125.98 | 126.00 | 125.98 | 126.00 | 114.89 | 628 |
| 2024-05-03 | 127.00 | 127.00 | 122.00 | 122.00 | 111.24 | 130 |
| 2024-05-02 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-04-30 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 160 |
| 2024-04-29 | 125.00 | 125.00 | 125.00 | 125.00 | 113.97 | 0 |
| 2024-04-26 | 125.00 | 125.00 | 125.00 | 125.00 | 113.97 | 0 |
| 2024-04-25 | 125.00 | 125.00 | 125.00 | 125.00 | 113.97 | 0 |
| 2024-04-24 | 125.00 | 125.00 | 125.00 | 125.00 | 113.97 | 0 |
| 2024-04-23 | 125.00 | 125.00 | 125.00 | 125.00 | 113.97 | 0 |
| 2024-04-22 | 125.00 | 125.00 | 125.00 | 125.00 | 113.97 | 0 |
| 2024-04-19 | 125.00 | 125.00 | 125.00 | 125.00 | 113.97 | 100 |
| 2024-04-18 | 125.00 | 125.00 | 125.00 | 125.00 | 113.97 | 1 |
| 2024-04-17 | 125.02 | 125.02 | 125.02 | 125.02 | 113.99 | 3 |
| 2024-04-16 | 128.98 | 128.98 | 128.98 | 128.98 | 117.60 | 0 |
| 2024-04-15 | 128.98 | 128.98 | 128.98 | 128.98 | 117.60 | 1 |
| 2024-04-12 | 128.98 | 128.98 | 128.98 | 128.98 | 117.60 | 0 |
| 2024-04-11 | 128.98 | 128.98 | 128.98 | 128.98 | 117.60 | 0 |
| 2024-04-10 | 128.98 | 128.98 | 128.98 | 128.98 | 117.60 | 0 |
| 2024-04-09 | 128.98 | 128.98 | 128.98 | 128.98 | 117.60 | 0 |
| 2024-04-08 | 128.98 | 128.98 | 128.98 | 128.98 | 117.60 | 0 |
| 2024-04-05 | 128.98 | 128.98 | 128.98 | 128.98 | 117.60 | 8 |
| 2024-04-04 | 128.98 | 128.98 | 128.98 | 128.98 | 117.60 | 1 |
| 2024-04-03 | 128.98 | 128.98 | 128.98 | 128.98 | 117.60 | 15 |
| 2024-04-02 | 129.00 | 129.00 | 129.00 | 129.00 | 117.62 | 70 |
| 2024-03-27 | 122.00 | 128.00 | 122.00 | 128.00 | 116.71 | 55 |
| 2024-03-26 | 122.00 | 122.00 | 122.00 | 122.00 | 111.24 | 0 |
| 2024-03-25 | 122.00 | 122.00 | 122.00 | 122.00 | 111.24 | 0 |
| 2024-03-22 | 122.00 | 122.00 | 122.00 | 122.00 | 111.24 | 0 |
| 2024-03-21 | 122.00 | 122.00 | 122.00 | 122.00 | 111.24 | 0 |
| 2024-03-20 | 122.00 | 122.00 | 122.00 | 122.00 | 111.24 | 0 |
| 2024-03-19 | 122.00 | 122.00 | 122.00 | 122.00 | 111.24 | 30 |
| 2024-03-18 | 125.00 | 125.00 | 120.00 | 120.00 | 109.42 | 362 |
| 2024-03-15 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-03-14 | 130.00 | 130.00 | 123.00 | 123.00 | 105.77 | 2 |
| 2024-03-13 | 125.00 | 130.00 | 124.00 | 130.00 | 111.79 | 1,200 |
| 2024-03-12 | 124.00 | 127.00 | 124.00 | 127.00 | 109.21 | 351 |
| 2024-03-11 | 127.00 | 127.00 | 127.00 | 127.00 | 109.21 | 1 |
| 2024-03-08 | 130.00 | 130.00 | 124.00 | 128.00 | 110.07 | 208 |
| 2024-03-07 | 128.00 | 128.00 | 128.00 | 128.00 | 110.07 | 2 |
| 2024-03-06 | 128.00 | 128.00 | 128.00 | 128.00 | 110.07 | 0 |
| 2024-03-05 | 129.00 | 130.00 | 125.00 | 128.00 | 110.07 | 1,255 |
| 2024-03-04 | 125.00 | 130.00 | 124.00 | 130.00 | 111.79 | 136 |
| 2024-03-01 | 130.00 | 130.00 | 126.00 | 126.00 | 108.35 | 107 |
| 2024-02-29 | 129.00 | 129.00 | 129.00 | 129.00 | 110.93 | 8 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 5.0000 NOK |
| 2025-03-20 | 9.0000 NOK |
| 2024-03-15 | 7.0000 NOK |
| 2023-03-10 | 7.0000 NOK |
| 2022-03-11 | 7.0000 NOK |
| 2020-02-28 | 8.0000 NOK |
| 2019-02-28 | 7.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.