Holand og Setskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 170.98 | 170.98 | 170.98 | 170.98 | 165.64 | 100 |
| 2025-08-07 | 168.98 | 168.98 | 168.98 | 168.98 | 163.70 | 0 |
| 2025-08-06 | 168.98 | 168.98 | 168.98 | 168.98 | 163.70 | 0 |
| 2025-08-05 | 168.98 | 168.98 | 168.98 | 168.98 | 163.70 | 0 |
| 2025-08-04 | 168.98 | 168.98 | 168.98 | 168.98 | 163.70 | 0 |
| 2025-08-01 | 150.00 | 168.98 | 150.00 | 168.98 | 163.70 | 85 |
| 2025-07-31 | 168.98 | 168.98 | 168.98 | 168.98 | 163.70 | 0 |
| 2025-07-30 | 168.98 | 168.98 | 168.98 | 168.98 | 163.70 | 0 |
| 2025-07-29 | 166.50 | 168.98 | 163.00 | 168.98 | 163.70 | 86 |
| 2025-07-28 | 161.00 | 167.98 | 161.00 | 167.98 | 162.73 | 12 |
| 2025-07-25 | 169.00 | 169.00 | 169.00 | 169.00 | 163.72 | 0 |
| 2025-07-24 | 169.00 | 169.00 | 169.00 | 169.00 | 163.72 | 0 |
| 2025-07-23 | 169.00 | 169.00 | 169.00 | 169.00 | 163.72 | 6 |
| 2025-07-22 | 170.98 | 170.98 | 170.98 | 170.98 | 165.64 | 0 |
| 2025-07-21 | 170.98 | 170.98 | 170.98 | 170.98 | 165.64 | 20 |
| 2025-07-18 | 169.98 | 169.98 | 169.98 | 169.98 | 164.67 | 0 |
| 2025-07-17 | 169.98 | 169.98 | 169.98 | 169.98 | 164.67 | 0 |
| 2025-07-16 | 161.00 | 169.98 | 161.00 | 169.98 | 164.67 | 520 |
| 2025-07-15 | 167.98 | 167.98 | 167.98 | 167.98 | 162.73 | 0 |
| 2025-07-14 | 167.98 | 167.98 | 167.98 | 167.98 | 162.73 | 0 |
| 2025-07-11 | 164.00 | 168.98 | 164.00 | 167.98 | 162.73 | 30 |
| 2025-07-10 | 164.00 | 169.98 | 164.00 | 169.98 | 164.67 | 2,008 |
| 2025-07-09 | 162.00 | 169.98 | 162.00 | 169.98 | 164.67 | 1,120 |
| 2025-07-08 | 168.96 | 168.96 | 168.96 | 168.96 | 163.68 | 0 |
| 2025-07-07 | 162.02 | 168.96 | 162.02 | 168.96 | 163.68 | 465 |
| 2025-07-04 | 168.98 | 168.98 | 168.98 | 168.98 | 163.70 | 0 |
| 2025-07-03 | 162.00 | 169.98 | 162.00 | 168.98 | 163.70 | 31 |
| 2025-07-02 | 169.00 | 169.00 | 169.00 | 169.00 | 163.72 | 0 |
| 2025-07-01 | 169.48 | 169.48 | 169.00 | 169.00 | 163.72 | 44 |
| 2025-06-30 | 162.02 | 169.98 | 162.02 | 169.98 | 164.67 | 69 |
| 2025-06-27 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-06-26 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 60 |
| 2025-06-25 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-06-24 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-06-23 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 0 |
| 2025-06-20 | 170.00 | 170.00 | 170.00 | 170.00 | 164.69 | 1 |
| 2025-06-19 | 171.50 | 171.50 | 170.00 | 170.00 | 164.69 | 193 |
| 2025-06-18 | 172.00 | 172.00 | 172.00 | 172.00 | 166.63 | 0 |
| 2025-06-17 | 172.00 | 172.00 | 172.00 | 172.00 | 166.63 | 0 |
| 2025-06-16 | 168.00 | 172.00 | 161.00 | 172.00 | 166.63 | 166 |
| 2025-06-13 | 162.00 | 167.96 | 161.00 | 166.00 | 160.81 | 1,040 |
| 2025-06-12 | 162.02 | 167.94 | 162.02 | 167.92 | 162.67 | 898 |
| 2025-06-11 | 172.00 | 172.00 | 172.00 | 172.00 | 166.63 | 0 |
| 2025-06-10 | 172.00 | 172.00 | 172.00 | 172.00 | 166.63 | 0 |
| 2025-06-06 | 172.00 | 172.00 | 172.00 | 172.00 | 166.63 | 0 |
| 2025-06-05 | 172.00 | 172.00 | 172.00 | 172.00 | 166.63 | 0 |
| 2025-06-04 | 172.00 | 172.00 | 172.00 | 172.00 | 166.63 | 290 |
| 2025-06-03 | 166.70 | 171.02 | 166.00 | 171.02 | 165.68 | 328 |
| 2025-06-02 | 161.02 | 168.40 | 161.02 | 168.40 | 163.14 | 7 |
| 2025-05-30 | 170.38 | 170.38 | 170.38 | 170.38 | 165.06 | 0 |
| 2025-05-28 | 170.38 | 170.38 | 170.38 | 170.38 | 165.06 | 18 |
| 2025-05-27 | 170.50 | 170.50 | 161.02 | 167.94 | 162.69 | 319 |
| 2025-05-26 | 171.00 | 171.00 | 171.00 | 171.00 | 165.66 | 0 |
| 2025-05-23 | 165.00 | 171.00 | 165.00 | 171.00 | 165.66 | 1,025 |
| 2025-05-22 | 172.00 | 172.00 | 172.00 | 172.00 | 166.63 | 0 |
| 2025-05-21 | 172.00 | 172.00 | 172.00 | 172.00 | 166.63 | 0 |
| 2025-05-20 | 170.50 | 172.00 | 170.50 | 172.00 | 166.63 | 34 |
| 2025-05-19 | 173.00 | 173.00 | 163.00 | 172.00 | 166.63 | 236 |
| 2025-05-16 | 173.00 | 173.00 | 173.00 | 173.00 | 167.59 | 154 |
| 2025-05-15 | 168.98 | 171.00 | 163.00 | 171.00 | 165.66 | 337 |
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.