Skue Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 242.00 | 242.00 | 240.00 | 240.00 | 189.76 | 190 |
| 2024-02-26 | 240.00 | 244.00 | 240.00 | 244.00 | 192.92 | 30 |
| 2024-02-23 | 240.00 | 240.00 | 240.00 | 240.00 | 189.76 | 14 |
| 2024-02-22 | 236.00 | 240.00 | 234.00 | 240.00 | 189.76 | 190 |
| 2024-02-21 | 234.00 | 242.00 | 234.00 | 242.00 | 191.34 | 303 |
| 2024-02-20 | 240.00 | 240.00 | 236.00 | 240.00 | 189.76 | 3,279 |
| 2024-02-19 | 242.00 | 242.00 | 242.00 | 242.00 | 191.34 | 412 |
| 2024-02-16 | 244.00 | 246.00 | 240.00 | 244.00 | 192.92 | 1,579 |
| 2024-02-15 | 240.00 | 248.00 | 240.00 | 248.00 | 196.08 | 122 |
| 2024-02-14 | 248.00 | 248.00 | 248.00 | 248.00 | 196.08 | 101 |
| 2024-02-13 | 244.00 | 246.00 | 240.00 | 246.00 | 194.50 | 670 |
| 2024-02-12 | 242.00 | 242.00 | 242.00 | 242.00 | 191.34 | 88 |
| 2024-02-09 | 246.00 | 246.00 | 242.00 | 242.00 | 191.34 | 1,001 |
| 2024-02-08 | 248.00 | 248.00 | 248.00 | 248.00 | 196.08 | 433 |
| 2024-02-07 | 246.00 | 248.00 | 244.00 | 248.00 | 196.08 | 5,409 |
| 2024-02-06 | 246.00 | 246.00 | 246.00 | 246.00 | 194.50 | 0 |
| 2024-02-05 | 246.00 | 246.00 | 246.00 | 246.00 | 194.50 | 5 |
| 2024-02-02 | 244.00 | 244.00 | 244.00 | 244.00 | 192.92 | 18 |
| 2024-02-01 | 246.00 | 246.00 | 246.00 | 246.00 | 194.50 | 2 |
| 2024-01-31 | 246.00 | 246.00 | 238.00 | 246.00 | 194.50 | 211 |
| 2024-01-30 | 244.00 | 246.00 | 244.00 | 246.00 | 194.50 | 151 |
| 2024-01-29 | 244.00 | 244.00 | 244.00 | 244.00 | 192.92 | 0 |
| 2024-01-26 | 244.00 | 244.00 | 244.00 | 244.00 | 192.92 | 1,130 |
| 2024-01-25 | 242.00 | 244.00 | 242.00 | 244.00 | 192.92 | 205 |
| 2024-01-24 | 242.00 | 242.00 | 242.00 | 242.00 | 191.34 | 51 |
| 2024-01-23 | 242.00 | 242.00 | 242.00 | 242.00 | 191.34 | 1,279 |
| 2024-01-22 | 238.00 | 242.00 | 238.00 | 242.00 | 191.34 | 934 |
| 2024-01-19 | 240.00 | 242.00 | 240.00 | 242.00 | 191.34 | 76 |
| 2024-01-18 | 242.00 | 242.00 | 242.00 | 242.00 | 191.34 | 3 |
| 2024-01-17 | 236.00 | 244.00 | 236.00 | 242.00 | 191.34 | 574 |
| 2024-01-16 | 244.00 | 244.00 | 240.00 | 240.00 | 189.76 | 896 |
| 2024-01-15 | 240.00 | 240.00 | 240.00 | 240.00 | 189.76 | 10,250 |
| 2024-01-12 | 236.00 | 236.00 | 236.00 | 236.00 | 186.60 | 32 |
| 2024-01-11 | 234.00 | 236.00 | 226.00 | 234.00 | 185.01 | 2,357 |
| 2024-01-10 | 234.00 | 234.00 | 232.00 | 234.00 | 185.01 | 229 |
| 2024-01-09 | 230.00 | 234.00 | 230.00 | 234.00 | 185.01 | 32 |
| 2024-01-08 | 234.00 | 234.00 | 234.00 | 234.00 | 185.01 | 0 |
| 2024-01-05 | 234.00 | 234.00 | 234.00 | 234.00 | 185.01 | 499 |
| 2024-01-04 | 234.00 | 234.00 | 234.00 | 234.00 | 185.01 | 66 |
| 2024-01-03 | 230.00 | 234.00 | 230.00 | 234.00 | 185.01 | 1,688 |
| 2024-01-02 | 230.00 | 230.00 | 230.00 | 230.00 | 181.85 | 0 |
| 2023-12-29 | 230.00 | 230.00 | 228.00 | 230.00 | 181.85 | 1,098 |
| 2023-12-28 | 228.00 | 230.00 | 226.00 | 230.00 | 181.85 | 120 |
| 2023-12-27 | 230.00 | 230.00 | 226.00 | 230.00 | 181.85 | 342 |
| 2023-12-22 | 230.00 | 230.00 | 230.00 | 230.00 | 181.85 | 0 |
| 2023-12-21 | 230.00 | 230.00 | 230.00 | 230.00 | 181.85 | 0 |
| 2023-12-20 | 230.00 | 230.00 | 230.00 | 230.00 | 181.85 | 118 |
| 2023-12-19 | 230.00 | 230.00 | 230.00 | 230.00 | 181.85 | 20 |
| 2023-12-18 | 228.00 | 228.00 | 228.00 | 228.00 | 180.27 | 149 |
| 2023-12-15 | 222.00 | 228.00 | 222.00 | 228.00 | 180.27 | 2,028 |
| 2023-12-14 | 220.00 | 224.00 | 220.00 | 224.00 | 177.11 | 160 |
| 2023-12-13 | 222.00 | 224.00 | 222.00 | 224.00 | 177.11 | 540 |
| 2023-12-12 | 220.00 | 224.00 | 220.00 | 224.00 | 177.11 | 290 |
| 2023-12-11 | 220.00 | 224.00 | 220.00 | 224.00 | 177.11 | 32 |
| 2023-12-08 | 222.00 | 224.00 | 222.00 | 224.00 | 177.11 | 80 |
| 2023-12-07 | 224.00 | 224.00 | 224.00 | 224.00 | 177.11 | 654 |
| 2023-12-06 | 222.00 | 222.00 | 222.00 | 222.00 | 175.53 | 44 |
| 2023-12-05 | 220.00 | 222.00 | 220.00 | 222.00 | 175.53 | 320 |
| 2023-12-04 | 224.00 | 226.00 | 224.00 | 224.00 | 177.11 | 722 |
| 2023-12-01 | 220.00 | 222.00 | 218.00 | 220.00 | 173.95 | 2,605 |
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.