Holand og Setskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 129.00 | 129.00 | 129.00 | 129.00 | 110.93 | 0 |
| 2023-09-07 | 129.00 | 129.00 | 129.00 | 129.00 | 110.93 | 243 |
| 2023-09-06 | 130.00 | 130.00 | 130.00 | 130.00 | 111.79 | 55 |
| 2023-09-05 | 129.00 | 129.00 | 129.00 | 129.00 | 110.93 | 300 |
| 2023-09-04 | 130.00 | 130.00 | 130.00 | 130.00 | 111.79 | 0 |
| 2023-09-01 | 131.00 | 131.00 | 130.00 | 130.00 | 111.79 | 563 |
| 2023-08-31 | 135.00 | 135.00 | 135.00 | 135.00 | 116.09 | 752 |
| 2023-08-30 | 136.00 | 136.00 | 135.00 | 135.00 | 116.09 | 1,030 |
| 2023-08-29 | 133.00 | 133.00 | 126.00 | 126.00 | 108.35 | 181 |
| 2023-08-28 | 126.00 | 133.00 | 126.00 | 133.00 | 114.37 | 52 |
| 2023-08-25 | 127.00 | 127.00 | 127.00 | 127.00 | 109.21 | 0 |
| 2023-08-24 | 127.00 | 127.00 | 127.00 | 127.00 | 109.21 | 0 |
| 2023-08-23 | 127.00 | 127.00 | 127.00 | 127.00 | 109.21 | 40 |
| 2023-08-22 | 127.00 | 127.00 | 127.00 | 127.00 | 109.21 | 0 |
| 2023-08-21 | 127.00 | 127.00 | 127.00 | 127.00 | 109.21 | 150 |
| 2023-08-18 | 135.00 | 135.00 | 135.00 | 135.00 | 116.09 | 0 |
| 2023-08-17 | 135.00 | 135.00 | 135.00 | 135.00 | 116.09 | 0 |
| 2023-08-16 | 133.00 | 135.00 | 127.00 | 135.00 | 116.09 | 202 |
| 2023-08-15 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-08-14 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-08-11 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-08-10 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-08-09 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 36 |
| 2023-08-08 | 135.00 | 135.00 | 135.00 | 135.00 | 116.09 | 0 |
| 2023-08-07 | 135.00 | 135.00 | 135.00 | 135.00 | 116.09 | 0 |
| 2023-08-04 | 135.00 | 135.00 | 135.00 | 135.00 | 116.09 | 0 |
| 2023-08-03 | 135.00 | 135.00 | 135.00 | 135.00 | 116.09 | 0 |
| 2023-08-02 | 135.00 | 135.00 | 135.00 | 135.00 | 116.09 | 0 |
| 2023-08-01 | 135.00 | 135.00 | 135.00 | 135.00 | 116.09 | 0 |
| 2023-07-31 | 132.00 | 135.00 | 132.00 | 135.00 | 116.09 | 63 |
| 2023-07-28 | 135.00 | 135.00 | 135.00 | 135.00 | 116.09 | 14 |
| 2023-07-27 | 138.00 | 138.00 | 138.00 | 138.00 | 118.67 | 0 |
| 2023-07-26 | 138.00 | 138.00 | 138.00 | 138.00 | 118.67 | 0 |
| 2023-07-25 | 138.00 | 138.00 | 138.00 | 138.00 | 118.67 | 16 |
| 2023-07-24 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-21 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-20 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-19 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-18 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-17 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-14 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-13 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-12 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-11 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-10 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-07 | 136.00 | 136.00 | 136.00 | 136.00 | 116.95 | 0 |
| 2023-07-06 | 137.00 | 137.00 | 136.00 | 136.00 | 116.95 | 887 |
| 2023-07-05 | 137.00 | 137.00 | 137.00 | 137.00 | 117.81 | 0 |
| 2023-07-04 | 137.00 | 137.00 | 137.00 | 137.00 | 117.81 | 0 |
| 2023-07-03 | 137.00 | 137.00 | 137.00 | 137.00 | 117.81 | 0 |
| 2023-06-30 | 137.00 | 137.00 | 137.00 | 137.00 | 117.81 | 459 |
| 2023-06-29 | 139.00 | 139.00 | 139.00 | 139.00 | 119.53 | 0 |
| 2023-06-28 | 139.00 | 139.00 | 139.00 | 139.00 | 119.53 | 0 |
| 2023-06-27 | 139.00 | 139.00 | 139.00 | 139.00 | 119.53 | 0 |
| 2023-06-26 | 139.00 | 139.00 | 139.00 | 139.00 | 119.53 | 0 |
| 2023-06-23 | 139.00 | 139.00 | 139.00 | 139.00 | 119.53 | 0 |
| 2023-06-22 | 139.00 | 139.00 | 139.00 | 139.00 | 119.53 | 0 |
| 2023-06-21 | 139.00 | 139.00 | 139.00 | 139.00 | 119.53 | 0 |
| 2023-06-20 | 139.00 | 139.00 | 139.00 | 139.00 | 119.53 | 0 |
| 2023-06-19 | 139.00 | 139.00 | 139.00 | 139.00 | 119.53 | 0 |
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.