Holand og Setskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-09-27 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 60 |
| 2022-09-26 | 158.00 | 158.00 | 147.00 | 147.00 | 120.39 | 25 |
| 2022-09-23 | 152.00 | 152.00 | 152.00 | 152.00 | 124.48 | 289 |
| 2022-09-22 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 19 |
| 2022-09-21 | 153.00 | 153.00 | 148.00 | 148.00 | 121.21 | 132 |
| 2022-09-20 | 154.00 | 154.00 | 154.00 | 154.00 | 126.12 | 133 |
| 2022-09-19 | 148.00 | 148.00 | 148.00 | 148.00 | 121.21 | 120 |
| 2022-09-16 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-09-15 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-09-14 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-09-13 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-09-12 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-09-09 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-09-08 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-09-07 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-09-06 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-09-05 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-09-02 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-09-01 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-08-31 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 0 |
| 2022-08-30 | 146.00 | 146.00 | 146.00 | 146.00 | 119.57 | 21 |
| 2022-08-29 | 153.00 | 153.00 | 144.00 | 144.00 | 117.93 | 225 |
| 2022-08-26 | 154.00 | 154.00 | 153.00 | 153.00 | 125.30 | 88 |
| 2022-08-25 | 160.00 | 160.00 | 160.00 | 160.00 | 131.03 | 0 |
| 2022-08-24 | 160.00 | 160.00 | 160.00 | 160.00 | 131.03 | 0 |
| 2022-08-23 | 160.00 | 160.00 | 160.00 | 160.00 | 131.03 | 0 |
| 2022-08-22 | 160.00 | 160.00 | 160.00 | 160.00 | 131.03 | 0 |
| 2022-08-19 | 160.00 | 160.00 | 160.00 | 160.00 | 131.03 | 0 |
| 2022-08-18 | 160.00 | 160.00 | 160.00 | 160.00 | 131.03 | 0 |
| 2022-08-17 | 160.00 | 160.00 | 160.00 | 160.00 | 131.03 | 2 |
| 2022-08-16 | 155.00 | 159.00 | 155.00 | 159.00 | 130.21 | 158 |
| 2022-08-15 | 159.00 | 159.00 | 159.00 | 159.00 | 130.21 | 3 |
| 2022-08-12 | 152.00 | 159.00 | 152.00 | 159.00 | 130.21 | 70 |
| 2022-08-11 | 158.00 | 158.00 | 158.00 | 158.00 | 129.40 | 0 |
| 2022-08-10 | 158.00 | 158.00 | 158.00 | 158.00 | 129.40 | 0 |
| 2022-08-09 | 158.00 | 158.00 | 158.00 | 158.00 | 129.40 | 0 |
| 2022-08-08 | 158.00 | 158.00 | 158.00 | 158.00 | 129.40 | 465 |
| 2022-08-05 | 159.00 | 159.00 | 151.00 | 151.00 | 123.66 | 599 |
| 2022-08-04 | 156.00 | 156.00 | 151.00 | 151.00 | 123.66 | 136 |
| 2022-08-03 | 158.00 | 158.00 | 158.00 | 158.00 | 129.40 | 0 |
| 2022-08-02 | 159.00 | 159.00 | 158.00 | 158.00 | 129.40 | 16 |
| 2022-08-01 | 141.00 | 141.00 | 141.00 | 141.00 | 115.47 | 50 |
| 2022-07-29 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-28 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-27 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-26 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-25 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-22 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-21 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-20 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-19 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-18 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-15 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-14 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-13 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-12 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-11 | 140.00 | 140.00 | 140.00 | 140.00 | 114.65 | 0 |
| 2022-07-08 | 164.00 | 164.00 | 140.00 | 140.00 | 114.65 | 186 |
| 2022-07-07 | 167.00 | 167.00 | 167.00 | 167.00 | 136.77 | 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.