Holand og Setskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 158.00 | 158.00 | 150.00 | 150.00 | 122.84 | 116 |
| 2022-04-04 | 158.00 | 158.00 | 158.00 | 158.00 | 129.40 | 0 |
| 2022-04-01 | 159.00 | 161.00 | 158.00 | 158.00 | 129.40 | 700 |
| 2022-03-31 | 159.00 | 168.00 | 159.00 | 168.00 | 137.58 | 200 |
| 2022-03-30 | 169.00 | 169.00 | 165.00 | 165.00 | 135.13 | 4 |
| 2022-03-29 | 166.00 | 169.00 | 166.00 | 169.00 | 138.40 | 40 |
| 2022-03-28 | 165.00 | 168.00 | 165.00 | 166.00 | 135.95 | 656 |
| 2022-03-25 | 165.00 | 165.00 | 165.00 | 165.00 | 135.13 | 150 |
| 2022-03-24 | 169.00 | 169.00 | 169.00 | 169.00 | 138.40 | 0 |
| 2022-03-23 | 169.00 | 169.00 | 161.00 | 169.00 | 138.40 | 959 |
| 2022-03-22 | 162.00 | 168.00 | 162.00 | 163.00 | 133.49 | 433 |
| 2022-03-21 | 159.00 | 169.00 | 159.00 | 169.00 | 138.40 | 1,158 |
| 2022-03-18 | 164.00 | 168.00 | 162.00 | 168.00 | 137.58 | 1,677 |
| 2022-03-17 | 165.00 | 165.00 | 165.00 | 165.00 | 135.13 | 0 |
| 2022-03-16 | 165.00 | 165.00 | 165.00 | 165.00 | 135.13 | 0 |
| 2022-03-15 | 165.00 | 165.00 | 165.00 | 165.00 | 135.13 | 0 |
| 2022-03-14 | 165.00 | 165.00 | 165.00 | 165.00 | 135.13 | 0 |
| 2022-03-11 | 166.00 | 166.00 | 164.00 | 165.00 | 135.13 | 1,823 |
| 2022-03-10 | 169.00 | 169.00 | 162.00 | 162.00 | 126.94 | 190 |
| 2022-03-09 | 167.00 | 169.00 | 166.00 | 167.00 | 130.86 | 1,173 |
| 2022-03-08 | 166.00 | 166.00 | 166.00 | 166.00 | 130.07 | 52 |
| 2022-03-07 | 167.00 | 167.00 | 166.00 | 166.00 | 130.07 | 1,368 |
| 2022-03-04 | 170.00 | 170.00 | 170.00 | 170.00 | 133.21 | 0 |
| 2022-03-03 | 170.00 | 170.00 | 170.00 | 170.00 | 133.21 | 503 |
| 2022-03-02 | 170.00 | 170.00 | 167.00 | 170.00 | 133.21 | 390 |
| 2022-03-01 | 170.00 | 170.00 | 170.00 | 170.00 | 133.21 | 752 |
| 2022-02-28 | 170.00 | 170.00 | 170.00 | 170.00 | 133.21 | 0 |
| 2022-02-25 | 169.00 | 170.00 | 169.00 | 170.00 | 133.21 | 2,112 |
| 2022-02-24 | 168.00 | 168.00 | 168.00 | 168.00 | 131.64 | 100 |
| 2022-02-23 | 174.00 | 174.00 | 174.00 | 174.00 | 136.34 | 215 |
| 2022-02-22 | 167.00 | 171.00 | 167.00 | 171.00 | 133.99 | 137 |
| 2022-02-21 | 173.00 | 173.00 | 173.00 | 173.00 | 135.56 | 29 |
| 2022-02-18 | 173.00 | 173.00 | 173.00 | 173.00 | 135.56 | 68 |
| 2022-02-17 | 170.00 | 170.00 | 170.00 | 170.00 | 133.21 | 0 |
| 2022-02-16 | 170.00 | 170.00 | 170.00 | 170.00 | 133.21 | 100 |
| 2022-02-15 | 165.00 | 173.00 | 165.00 | 173.00 | 135.56 | 96 |
| 2022-02-14 | 165.00 | 165.00 | 165.00 | 165.00 | 129.29 | 0 |
| 2022-02-11 | 165.00 | 165.00 | 165.00 | 165.00 | 129.29 | 80 |
| 2022-02-10 | 173.00 | 173.00 | 173.00 | 173.00 | 135.56 | 200 |
| 2022-02-09 | 175.00 | 175.00 | 175.00 | 175.00 | 137.12 | 0 |
| 2022-02-08 | 175.00 | 175.00 | 175.00 | 175.00 | 137.12 | 0 |
| 2022-02-07 | 175.00 | 175.00 | 175.00 | 175.00 | 137.12 | 0 |
| 2022-02-04 | 175.00 | 175.00 | 175.00 | 175.00 | 137.12 | 7 |
| 2022-02-03 | 174.00 | 175.00 | 170.00 | 175.00 | 137.12 | 111 |
| 2022-02-02 | 170.00 | 173.00 | 161.00 | 173.00 | 135.56 | 346 |
| 2022-02-01 | 175.00 | 175.00 | 175.00 | 175.00 | 137.12 | 0 |
| 2022-01-31 | 175.00 | 175.00 | 175.00 | 175.00 | 137.12 | 100 |
| 2022-01-28 | 175.00 | 175.00 | 175.00 | 175.00 | 137.12 | 68 |
| 2022-01-27 | 169.00 | 176.00 | 169.00 | 176.00 | 137.91 | 364 |
| 2022-01-26 | 156.00 | 169.00 | 149.00 | 169.00 | 132.42 | 23,799 |
| 2022-01-25 | 157.00 | 168.00 | 157.00 | 157.00 | 123.02 | 308 |
| 2022-01-24 | 168.00 | 168.00 | 157.00 | 157.00 | 123.02 | 580 |
| 2022-01-21 | 169.00 | 169.00 | 169.00 | 169.00 | 132.42 | 1 |
| 2022-01-20 | 169.00 | 169.00 | 169.00 | 169.00 | 132.42 | 3 |
| 2022-01-19 | 158.00 | 161.00 | 158.00 | 160.00 | 125.37 | 709 |
| 2022-01-18 | 154.00 | 156.00 | 154.00 | 156.00 | 122.24 | 365 |
| 2022-01-17 | 150.00 | 154.00 | 150.00 | 154.00 | 120.67 | 51 |
| 2022-01-14 | 151.00 | 152.00 | 149.00 | 152.00 | 119.10 | 502 |
| 2022-01-13 | 152.00 | 152.00 | 152.00 | 152.00 | 119.10 | 206 |
| 2022-01-12 | 148.00 | 150.00 | 148.00 | 150.00 | 117.54 | 2,814 |
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.