Holand og Setskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 156.00 | 164.98 | 156.00 | 164.98 | 159.82 | 176 |
| 2025-05-13 | 169.00 | 169.00 | 169.00 | 169.00 | 163.72 | 0 |
| 2025-05-12 | 169.00 | 169.00 | 169.00 | 169.00 | 163.72 | 0 |
| 2025-05-09 | 158.00 | 169.00 | 158.00 | 169.00 | 163.72 | 125 |
| 2025-05-08 | 169.96 | 169.96 | 169.96 | 169.96 | 164.65 | 0 |
| 2025-05-07 | 169.96 | 169.96 | 169.96 | 169.96 | 164.65 | 0 |
| 2025-05-06 | 158.00 | 169.96 | 158.00 | 169.96 | 164.65 | 401 |
| 2025-05-05 | 173.00 | 173.00 | 160.00 | 170.00 | 164.69 | 815 |
| 2025-05-02 | 173.00 | 173.00 | 156.00 | 173.00 | 167.59 | 48 |
| 2025-04-30 | 173.00 | 173.00 | 173.00 | 173.00 | 167.59 | 0 |
| 2025-04-29 | 173.00 | 173.00 | 173.00 | 173.00 | 167.59 | 0 |
| 2025-04-28 | 153.02 | 173.00 | 153.02 | 173.00 | 167.59 | 11 |
| 2025-04-25 | 162.98 | 162.98 | 162.98 | 162.98 | 157.89 | 0 |
| 2025-04-24 | 162.98 | 162.98 | 162.98 | 162.98 | 157.89 | 0 |
| 2025-04-23 | 162.98 | 162.98 | 162.98 | 162.98 | 157.89 | 0 |
| 2025-04-22 | 162.98 | 162.98 | 162.98 | 162.98 | 157.89 | 0 |
| 2025-04-16 | 162.98 | 162.98 | 162.98 | 162.98 | 157.89 | 0 |
| 2025-04-15 | 151.26 | 162.98 | 151.26 | 162.98 | 157.89 | 225 |
| 2025-04-14 | 161.50 | 161.50 | 151.02 | 161.48 | 156.43 | 1,133 |
| 2025-04-11 | 146.44 | 162.98 | 144.96 | 162.98 | 157.89 | 720 |
| 2025-04-10 | 161.50 | 161.50 | 161.00 | 161.00 | 155.97 | 56 |
| 2025-04-09 | 161.50 | 161.50 | 161.50 | 161.50 | 156.45 | 1 |
| 2025-04-08 | 163.00 | 163.00 | 162.00 | 162.00 | 156.94 | 110 |
| 2025-04-07 | 162.00 | 162.00 | 162.00 | 162.00 | 156.94 | 232 |
| 2025-04-04 | 148.12 | 162.00 | 142.00 | 162.00 | 156.94 | 909 |
| 2025-04-03 | 152.02 | 152.02 | 150.00 | 151.96 | 147.21 | 523 |
| 2025-04-02 | 159.98 | 159.98 | 154.02 | 154.02 | 149.21 | 15 |
| 2025-04-01 | 159.98 | 159.98 | 159.98 | 159.98 | 154.98 | 0 |
| 2025-03-31 | 159.98 | 159.98 | 159.98 | 159.98 | 154.98 | 18 |
| 2025-03-28 | 152.04 | 159.98 | 152.04 | 153.00 | 148.22 | 103 |
| 2025-03-27 | 159.98 | 159.98 | 154.00 | 156.00 | 151.13 | 108 |
| 2025-03-26 | 160.00 | 160.00 | 153.48 | 153.98 | 149.17 | 3,411 |
| 2025-03-25 | 164.00 | 164.00 | 152.06 | 163.98 | 158.86 | 490 |
| 2025-03-24 | 162.00 | 165.00 | 158.02 | 164.00 | 158.88 | 18 |
| 2025-03-21 | 174.96 | 174.96 | 158.00 | 162.00 | 156.94 | 931 |
| 2025-03-20 | 148.00 | 180.00 | 146.00 | 175.00 | 169.53 | 11,973 |
| 2025-03-19 | 162.00 | 163.00 | 153.08 | 153.08 | 139.58 | 1,288 |
| 2025-03-18 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 360 |
| 2025-03-17 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 99 |
| 2025-03-14 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2025-03-13 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 68 |
| 2025-03-12 | 145.06 | 159.96 | 145.06 | 159.96 | 145.85 | 111 |
| 2025-03-11 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2025-03-10 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 115 |
| 2025-03-07 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 10 |
| 2025-03-06 | 159.00 | 159.00 | 159.00 | 159.00 | 144.98 | 0 |
| 2025-03-05 | 159.00 | 159.00 | 159.00 | 159.00 | 144.98 | 26 |
| 2025-03-04 | 159.98 | 159.98 | 159.98 | 159.98 | 145.87 | 66 |
| 2025-03-03 | 160.00 | 160.00 | 159.98 | 159.98 | 145.87 | 10 |
| 2025-02-28 | 154.00 | 160.00 | 145.06 | 155.00 | 141.33 | 3,011 |
| 2025-02-27 | 150.00 | 150.00 | 150.00 | 150.00 | 136.77 | 30 |
| 2025-02-26 | 149.00 | 150.00 | 149.00 | 150.00 | 136.77 | 1,365 |
| 2025-02-25 | 145.00 | 149.00 | 145.00 | 149.00 | 135.86 | 207 |
| 2025-02-24 | 149.00 | 149.00 | 149.00 | 149.00 | 135.86 | 13 |
| 2025-02-21 | 149.00 | 149.00 | 149.00 | 149.00 | 135.86 | 80 |
| 2025-02-20 | 149.00 | 149.00 | 138.02 | 149.00 | 135.86 | 50 |
| 2025-02-19 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 0 |
| 2025-02-18 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 0 |
| 2025-02-17 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 0 |
| 2025-02-14 | 145.20 | 145.20 | 145.00 | 145.00 | 132.21 | 107 |
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.