Holand og Setskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 145.20 | 145.20 | 145.00 | 145.00 | 132.21 | 107 |
| 2025-02-13 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 25 |
| 2025-02-12 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 0 |
| 2025-02-11 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 0 |
| 2025-02-10 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 987 |
| 2025-02-07 | 135.04 | 148.86 | 135.04 | 148.86 | 135.73 | 21 |
| 2025-02-06 | 148.00 | 148.00 | 148.00 | 148.00 | 134.95 | 0 |
| 2025-02-05 | 148.00 | 148.00 | 148.00 | 148.00 | 134.95 | 0 |
| 2025-02-04 | 148.00 | 148.00 | 148.00 | 148.00 | 134.95 | 0 |
| 2025-02-03 | 148.00 | 148.00 | 148.00 | 148.00 | 134.95 | 0 |
| 2025-01-31 | 148.00 | 148.00 | 148.00 | 148.00 | 134.95 | 0 |
| 2025-01-30 | 148.00 | 148.00 | 148.00 | 148.00 | 134.95 | 1,000 |
| 2025-01-29 | 147.00 | 147.00 | 147.00 | 147.00 | 134.03 | 0 |
| 2025-01-28 | 147.00 | 147.00 | 147.00 | 147.00 | 134.03 | 0 |
| 2025-01-27 | 147.00 | 147.00 | 147.00 | 147.00 | 134.03 | 2,000 |
| 2025-01-24 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 0 |
| 2025-01-23 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 903 |
| 2025-01-22 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 0 |
| 2025-01-21 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 300 |
| 2025-01-20 | 146.00 | 146.00 | 146.00 | 146.00 | 133.12 | 0 |
| 2025-01-17 | 146.00 | 146.00 | 146.00 | 146.00 | 133.12 | 1,500 |
| 2025-01-16 | 146.00 | 146.00 | 146.00 | 146.00 | 133.12 | 199 |
| 2025-01-15 | 140.00 | 146.00 | 140.00 | 146.00 | 133.12 | 51 |
| 2025-01-14 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 0 |
| 2025-01-13 | 140.00 | 145.00 | 140.00 | 145.00 | 132.21 | 300 |
| 2025-01-10 | 140.00 | 140.00 | 140.00 | 140.00 | 127.65 | 35 |
| 2025-01-09 | 142.00 | 142.00 | 142.00 | 142.00 | 129.47 | 0 |
| 2025-01-08 | 132.02 | 142.00 | 132.02 | 142.00 | 129.47 | 1,354 |
| 2025-01-07 | 138.00 | 141.96 | 138.00 | 138.00 | 125.83 | 60 |
| 2025-01-06 | 131.30 | 142.80 | 131.30 | 142.80 | 130.20 | 362 |
| 2025-01-03 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 8 |
| 2025-01-02 | 145.00 | 145.00 | 145.00 | 145.00 | 132.21 | 0 |
| 2024-12-30 | 144.98 | 148.88 | 140.00 | 145.00 | 132.21 | 150 |
| 2024-12-27 | 131.22 | 140.00 | 131.22 | 140.00 | 127.65 | 1,620 |
| 2024-12-23 | 131.50 | 131.50 | 131.50 | 131.50 | 119.90 | 1 |
| 2024-12-20 | 131.24 | 131.24 | 131.24 | 131.24 | 119.66 | 0 |
| 2024-12-19 | 131.24 | 131.24 | 131.24 | 131.24 | 119.66 | 5,001 |
| 2024-12-18 | 140.00 | 140.00 | 140.00 | 140.00 | 127.65 | 74 |
| 2024-12-17 | 131.22 | 140.00 | 131.22 | 140.00 | 127.65 | 12 |
| 2024-12-16 | 144.98 | 144.98 | 144.98 | 144.98 | 132.19 | 0 |
| 2024-12-13 | 144.96 | 144.98 | 144.96 | 144.98 | 132.19 | 43 |
| 2024-12-12 | 144.98 | 144.98 | 144.98 | 144.98 | 132.19 | 13 |
| 2024-12-11 | 132.02 | 132.02 | 132.02 | 132.02 | 120.38 | 0 |
| 2024-12-10 | 132.02 | 132.02 | 132.02 | 132.02 | 120.38 | 0 |
| 2024-12-09 | 132.02 | 132.02 | 132.02 | 132.02 | 120.38 | 21 |
| 2024-12-06 | 135.00 | 135.00 | 135.00 | 135.00 | 123.09 | 0 |
| 2024-12-05 | 140.00 | 145.00 | 135.00 | 135.00 | 123.09 | 116 |
| 2024-12-04 | 131.02 | 131.02 | 131.02 | 131.02 | 119.46 | 2 |
| 2024-12-03 | 140.00 | 140.00 | 140.00 | 140.00 | 127.65 | 110 |
| 2024-12-02 | 140.00 | 140.00 | 140.00 | 140.00 | 127.65 | 0 |
| 2024-11-29 | 140.00 | 140.00 | 140.00 | 140.00 | 127.65 | 0 |
| 2024-11-28 | 140.00 | 140.00 | 140.00 | 140.00 | 127.65 | 0 |
| 2024-11-27 | 140.00 | 140.00 | 140.00 | 140.00 | 127.65 | 0 |
| 2024-11-26 | 134.00 | 140.02 | 134.00 | 140.00 | 127.65 | 2,834 |
| 2024-11-25 | 136.00 | 136.00 | 136.00 | 136.00 | 124.00 | 0 |
| 2024-11-22 | 136.00 | 136.00 | 136.00 | 136.00 | 124.00 | 7 |
| 2024-11-21 | 139.00 | 139.00 | 139.00 | 139.00 | 126.74 | 0 |
| 2024-11-20 | 138.98 | 139.00 | 135.02 | 139.00 | 126.74 | 54 |
| 2024-11-19 | 138.98 | 138.98 | 138.98 | 138.98 | 126.72 | 0 |
| 2024-11-18 | 139.00 | 139.00 | 130.02 | 138.98 | 126.72 | 191 |
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.