Holand og Setskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 145.00 | 150.00 | 145.00 | 150.00 | 136.77 | 50 |
| 2024-11-14 | 130.00 | 135.00 | 130.00 | 135.00 | 123.09 | 3,500 |
| 2024-11-13 | 128.00 | 128.00 | 128.00 | 128.00 | 116.71 | 0 |
| 2024-11-12 | 128.00 | 128.00 | 128.00 | 128.00 | 116.71 | 142 |
| 2024-11-11 | 128.00 | 128.00 | 128.00 | 128.00 | 116.71 | 1,301 |
| 2024-11-08 | 126.00 | 128.00 | 126.00 | 128.00 | 116.71 | 217 |
| 2024-11-07 | 145.82 | 145.82 | 145.82 | 145.82 | 132.96 | 0 |
| 2024-11-06 | 145.82 | 145.82 | 145.82 | 145.82 | 132.96 | 0 |
| 2024-11-05 | 148.00 | 148.00 | 145.82 | 145.82 | 132.96 | 226 |
| 2024-11-04 | 135.02 | 149.98 | 135.00 | 149.98 | 136.75 | 467 |
| 2024-11-01 | 130.00 | 130.02 | 130.00 | 130.00 | 118.53 | 690 |
| 2024-10-31 | 125.00 | 125.00 | 125.00 | 125.00 | 113.97 | 0 |
| 2024-10-30 | 125.00 | 125.00 | 125.00 | 125.00 | 113.97 | 0 |
| 2024-10-29 | 125.00 | 125.00 | 125.00 | 125.00 | 113.97 | 0 |
| 2024-10-28 | 124.50 | 125.00 | 124.50 | 125.00 | 113.97 | 1,326 |
| 2024-10-25 | 123.00 | 124.50 | 123.00 | 124.50 | 113.52 | 410 |
| 2024-10-24 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 880 |
| 2024-10-23 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-10-22 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 1,683 |
| 2024-10-21 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-10-18 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-10-17 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-10-16 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 2,577 |
| 2024-10-15 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-10-14 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 8,966 |
| 2024-10-11 | 120.00 | 124.00 | 120.00 | 124.00 | 113.06 | 100 |
| 2024-10-10 | 120.00 | 120.00 | 120.00 | 120.00 | 109.42 | 2,000 |
| 2024-10-09 | 120.00 | 120.00 | 120.00 | 120.00 | 109.42 | 0 |
| 2024-10-08 | 120.00 | 120.00 | 120.00 | 120.00 | 109.42 | 0 |
| 2024-10-07 | 120.00 | 120.00 | 120.00 | 120.00 | 109.42 | 0 |
| 2024-10-04 | 120.00 | 120.00 | 120.00 | 120.00 | 109.42 | 0 |
| 2024-10-03 | 120.00 | 120.00 | 120.00 | 120.00 | 109.42 | 0 |
| 2024-10-02 | 120.00 | 120.00 | 120.00 | 120.00 | 109.42 | 0 |
| 2024-10-01 | 120.00 | 120.00 | 120.00 | 120.00 | 109.42 | 0 |
| 2024-09-30 | 120.00 | 120.00 | 120.00 | 120.00 | 109.42 | 0 |
| 2024-09-27 | 120.00 | 120.00 | 120.00 | 120.00 | 109.42 | 195 |
| 2024-09-26 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-09-25 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-09-24 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-09-23 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-09-20 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-09-19 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-09-18 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-09-17 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 0 |
| 2024-09-16 | 123.00 | 123.00 | 123.00 | 123.00 | 112.15 | 41 |
| 2024-09-13 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-09-12 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-09-11 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-09-10 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-09-09 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-09-06 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-09-05 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-09-04 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-09-03 | 124.00 | 124.00 | 124.00 | 124.00 | 113.06 | 0 |
| 2024-09-02 | 120.00 | 124.00 | 118.00 | 124.00 | 113.06 | 1,105 |
| 2024-08-30 | 123.98 | 123.98 | 123.98 | 123.98 | 113.04 | 0 |
| 2024-08-29 | 123.98 | 123.98 | 123.98 | 123.98 | 113.04 | 0 |
| 2024-08-28 | 123.98 | 123.98 | 123.98 | 123.98 | 113.04 | 0 |
| 2024-08-27 | 123.98 | 123.98 | 123.98 | 123.98 | 113.04 | 0 |
| 2024-08-26 | 123.98 | 123.98 | 123.98 | 123.98 | 113.04 | 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.