Holand og Setskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 1 |
| 2026-07-24 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 30 |
| 2026-07-23 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 30 |
| 2026-07-22 | 148.00 | 148.00 | 145.30 | 145.30 | 145.30 | 30 |
| 2026-07-21 | 155.00 | 155.00 | 148.00 | 148.00 | 148.00 | 857 |
| 2026-07-20 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 34 |
| 2026-07-17 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 0 |
| 2026-07-16 | 149.00 | 149.00 | 145.30 | 145.30 | 145.30 | 0 |
| 2026-07-15 | 149.00 | 149.00 | 145.30 | 145.30 | 145.30 | 100 |
| 2026-07-14 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 901 |
| 2026-07-13 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 901 |
| 2026-07-10 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 152 |
| 2026-07-09 | 145.32 | 150.00 | 145.32 | 150.00 | 150.00 | 152 |
| 2026-07-08 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-07-07 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-07-06 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-07-03 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-07-02 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-07-01 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-06-30 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-06-29 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-06-26 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 52 |
| 2026-06-25 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 52 |
| 2026-06-24 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 52 |
| 2026-06-23 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2026-06-22 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2026-06-19 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 108 |
| 2026-06-18 | 158.00 | 158.00 | 156.50 | 156.50 | 156.50 | 108 |
| 2026-06-17 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1 |
| 2026-06-16 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1 |
| 2026-06-15 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1 |
| 2026-06-12 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 7,707 |
| 2026-06-11 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 7,707 |
| 2026-06-10 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | 907 |
| 2026-06-09 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1 |
| 2026-06-08 | 157.98 | 158.00 | 157.98 | 158.00 | 158.00 | 122 |
| 2026-06-05 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 78 |
| 2026-06-04 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 78 |
| 2026-06-03 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 0 |
| 2026-06-02 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 78 |
| 2026-06-01 | 163.98 | 163.98 | 160.00 | 160.00 | 160.00 | 61 |
| 2026-05-29 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 10 |
| 2026-05-28 | 144.08 | 151.02 | 144.08 | 151.02 | 151.02 | 70 |
| 2026-05-27 | 144.08 | 151.02 | 144.08 | 151.02 | 151.02 | 70 |
| 2026-05-26 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 30 |
| 2026-05-22 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | 35 |
| 2026-05-21 | 144.06 | 163.98 | 144.06 | 163.98 | 163.98 | 35 |
| 2026-05-20 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 528 |
| 2026-05-19 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 528 |
| 2026-05-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 528 |
| 2026-05-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3 |
| 2026-05-13 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 50 |
| 2026-05-12 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 50 |
| 2026-05-11 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 50 |
| 2026-05-08 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 521 |
| 2026-05-07 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 521 |
| 2026-05-06 | 165.96 | 165.96 | 158.00 | 161.00 | 161.00 | 521 |
| 2026-05-05 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | 241 |
| 2026-05-04 | 144.96 | 159.98 | 144.96 | 159.98 | 159.98 | 241 |
| 2026-04-30 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 567 |
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.