Holand og Setskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 169.24 | 169.24 | 169.24 | 169.24 | 163.95 | 10 |
| 2025-10-30 | 168.96 | 168.96 | 168.96 | 168.96 | 163.68 | 5 |
| 2025-10-29 | 158.00 | 158.00 | 158.00 | 158.00 | 153.06 | 0 |
| 2025-10-28 | 158.00 | 158.00 | 158.00 | 158.00 | 153.06 | 0 |
| 2025-10-27 | 150.00 | 160.00 | 150.00 | 158.00 | 153.06 | 825 |
| 2025-10-24 | 161.00 | 161.00 | 161.00 | 161.00 | 155.97 | 0 |
| 2025-10-23 | 161.00 | 161.00 | 161.00 | 161.00 | 155.97 | 0 |
| 2025-10-22 | 161.00 | 161.00 | 161.00 | 161.00 | 155.97 | 0 |
| 2025-10-21 | 158.98 | 168.00 | 158.98 | 161.00 | 155.97 | 745 |
| 2025-10-20 | 156.00 | 168.56 | 155.98 | 158.98 | 154.01 | 3,646 |
| 2025-10-17 | 168.58 | 168.58 | 168.58 | 168.58 | 163.31 | 5 |
| 2025-10-16 | 168.58 | 168.58 | 168.58 | 168.58 | 163.31 | 0 |
| 2025-10-15 | 168.58 | 168.58 | 168.58 | 168.58 | 163.31 | 0 |
| 2025-10-14 | 168.58 | 168.58 | 168.58 | 168.58 | 163.31 | 0 |
| 2025-10-13 | 168.58 | 168.58 | 168.58 | 168.58 | 163.31 | 0 |
| 2025-10-10 | 168.58 | 168.58 | 168.58 | 168.58 | 163.31 | 3 |
| 2025-10-09 | 169.48 | 169.48 | 169.48 | 169.48 | 164.18 | 0 |
| 2025-10-08 | 152.30 | 169.50 | 152.30 | 169.48 | 164.18 | 15 |
| 2025-10-07 | 151.00 | 168.98 | 151.00 | 168.98 | 163.70 | 62 |
| 2025-10-06 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 2 |
| 2025-10-03 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-10-02 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-10-01 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-09-30 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-09-29 | 168.00 | 170.00 | 168.00 | 170.00 | 164.69 | 501 |
| 2025-09-26 | 168.00 | 170.00 | 168.00 | 170.00 | 164.69 | 530 |
| 2025-09-25 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-09-24 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 7 |
| 2025-09-23 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-09-22 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 1 |
| 2025-09-19 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-09-18 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-09-17 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-09-16 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 10 |
| 2025-09-15 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 30 |
| 2025-09-12 | 166.00 | 166.00 | 166.00 | 166.00 | 160.81 | 15 |
| 2025-09-11 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-09-10 | 169.00 | 170.00 | 168.98 | 170.00 | 164.69 | 1,054 |
| 2025-09-09 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 0 |
| 2025-09-08 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 0 |
| 2025-09-05 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 0 |
| 2025-09-04 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 0 |
| 2025-09-03 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 0 |
| 2025-09-02 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 0 |
| 2025-09-01 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 0 |
| 2025-08-29 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 1 |
| 2025-08-28 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 0 |
| 2025-08-27 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 0 |
| 2025-08-26 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 0 |
| 2025-08-25 | 157.98 | 170.96 | 157.98 | 170.96 | 165.62 | 7 |
| 2025-08-22 | 170.96 | 170.96 | 170.96 | 170.96 | 165.62 | 10 |
| 2025-08-21 | 170.48 | 170.48 | 170.48 | 170.48 | 165.15 | 6 |
| 2025-08-20 | 170.98 | 170.98 | 170.98 | 170.98 | 165.64 | 0 |
| 2025-08-19 | 170.98 | 170.98 | 170.98 | 170.98 | 165.64 | 10 |
| 2025-08-18 | 157.00 | 170.98 | 157.00 | 170.98 | 165.64 | 110 |
| 2025-08-15 | 171.00 | 171.00 | 171.00 | 171.00 | 165.66 | 10 |
| 2025-08-14 | 171.00 | 171.00 | 171.00 | 171.00 | 165.66 | 0 |
| 2025-08-13 | 172.00 | 173.00 | 171.00 | 171.00 | 165.66 | 300 |
| 2025-08-12 | 170.98 | 170.98 | 170.98 | 170.98 | 165.64 | 0 |
| 2025-08-11 | 170.98 | 170.98 | 170.98 | 170.98 | 165.64 | 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.