Skue Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	247.00	247.00	247.00	247.00	210.59	0
2024-08-21	247.00	247.00	247.00	247.00	210.59	100
2024-08-20	247.00	247.00	247.00	247.00	210.59	5
2024-08-19	249.50	249.50	249.50	249.50	212.72	40
2024-08-16	247.00	247.00	247.00	247.00	210.59	37
2024-08-15	246.00	246.00	246.00	246.00	209.74	1,000
2024-08-14	248.90	248.90	246.75	246.75	210.38	326
2024-08-13	247.95	247.95	247.95	247.95	211.40	5
2024-08-12	244.95	244.95	244.95	244.95	208.84	15
2024-08-09	240.85	240.85	240.75	240.85	205.35	510
2024-08-08	241.20	241.20	241.20	241.20	205.65	0
2024-08-07	241.85	241.90	241.20	241.20	205.65	122
2024-08-06	240.00	241.90	238.10	241.90	206.24	1,200
2024-08-05	246.00	246.00	238.00	238.00	202.92	211
2024-08-02	249.95	250.00	247.00	247.00	210.59	175
2024-08-01	249.95	250.00	249.95	250.00	213.15	154
2024-07-31	248.00	250.00	248.00	250.00	213.15	411
2024-07-30	245.00	245.00	245.00	245.00	208.89	0
2024-07-29	242.95	250.00	242.95	245.00	208.89	2,700
2024-07-26	240.00	241.00	240.00	240.00	204.62	107
2024-07-25	242.90	242.90	242.90	242.90	207.10	4
2024-07-24	238.00	242.45	238.00	241.95	206.29	356
2024-07-23	238.90	238.90	238.90	238.90	203.69	0
2024-07-22	237.00	238.90	235.00	238.90	203.69	251
2024-07-19	237.00	237.00	237.00	237.00	202.07	100
2024-07-18	235.05	235.05	235.00	235.00	200.36	328
2024-07-17	236.90	236.90	234.50	235.00	200.36	105
2024-07-16	236.95	236.95	236.95	236.95	202.02	7
2024-07-15	237.00	237.00	236.00	236.95	202.02	314
2024-07-12	235.95	237.00	235.95	237.00	202.07	300
2024-07-11	237.00	237.00	237.00	237.00	202.07	52
2024-07-10	233.05	233.05	233.05	233.05	198.70	5
2024-07-09	236.00	236.00	235.00	236.00	201.21	210
2024-07-08	234.05	235.95	234.05	235.95	201.17	25
2024-07-05	234.50	235.95	233.00	235.95	201.17	6,194
2024-07-04	233.50	238.90	233.50	237.00	202.07	213
2024-07-03	235.60	235.60	230.10	230.10	196.18	550
2024-07-02	240.00	240.00	240.00	240.00	204.62	1,256
2024-07-01	237.00	240.00	236.95	240.00	204.62	2,248
2024-06-28	237.00	237.00	237.00	237.00	202.07	130
2024-06-27	235.00	237.00	235.00	237.00	202.07	1,192
2024-06-26	233.50	237.00	233.50	237.00	202.07	1,894
2024-06-25	236.90	236.95	233.30	233.30	198.91	252
2024-06-24	234.00	234.00	232.55	232.55	198.27	36
2024-06-21	232.95	233.00	232.00	233.00	198.66	241
2024-06-20	232.00	232.00	232.00	232.00	197.80	212
2024-06-19	232.50	232.50	232.50	232.50	198.23	78
2024-06-18	233.00	233.00	233.00	233.00	198.66	22
2024-06-17	234.00	234.05	232.00	232.00	197.80	85
2024-06-14	234.95	234.95	234.00	234.00	199.51	112
2024-06-13	236.45	236.45	232.90	232.90	198.57	402
2024-06-12	236.50	236.50	236.50	236.50	201.64	20
2024-06-11	235.00	235.00	235.00	235.00	200.36	149
2024-06-10	231.20	234.10	231.20	234.10	199.59	861
2024-06-07	237.95	237.95	236.05	236.05	201.26	38
2024-06-06	237.00	237.00	237.00	237.00	202.07	100
2024-06-05	237.50	238.00	237.25	238.00	202.92	539
2024-06-04	237.50	237.90	237.50	237.90	202.83	918
2024-06-03	236.00	237.00	236.00	237.00	202.07	105
2024-05-31	232.00	239.00	228.00	236.00	201.21	2,715

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	22.2700 NOK
2025-03-27	32.5200 NOK
2024-03-21	17.0000 NOK
2023-03-24	12.5000 NOK
2022-03-25	11.0000 NOK
2021-03-25	6.0000 NOK
2020-06-04	10.5000 NOK
2019-03-22	10.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.