Skue Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 40 |
| 2023-11-29 | 220.00 | 224.00 | 218.00 | 218.00 | 172.36 | 642 |
| 2023-11-28 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 40 |
| 2023-11-27 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 0 |
| 2023-11-24 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 111 |
| 2023-11-23 | 220.00 | 222.00 | 218.00 | 218.00 | 172.36 | 337 |
| 2023-11-22 | 228.00 | 228.00 | 220.00 | 224.00 | 177.11 | 441 |
| 2023-11-21 | 226.00 | 228.00 | 226.00 | 228.00 | 180.27 | 133 |
| 2023-11-20 | 226.00 | 226.00 | 226.00 | 226.00 | 178.69 | 263 |
| 2023-11-17 | 222.00 | 226.00 | 222.00 | 226.00 | 178.69 | 23 |
| 2023-11-16 | 226.00 | 226.00 | 224.00 | 226.00 | 178.69 | 178 |
| 2023-11-15 | 224.00 | 224.00 | 224.00 | 224.00 | 177.11 | 0 |
| 2023-11-14 | 224.00 | 224.00 | 224.00 | 224.00 | 177.11 | 57 |
| 2023-11-13 | 224.00 | 224.00 | 224.00 | 224.00 | 177.11 | 90 |
| 2023-11-10 | 220.00 | 224.00 | 220.00 | 224.00 | 177.11 | 45 |
| 2023-11-09 | 216.00 | 224.00 | 216.00 | 222.00 | 175.53 | 2,708 |
| 2023-11-08 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 0 |
| 2023-11-07 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 0 |
| 2023-11-06 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 4 |
| 2023-11-03 | 220.00 | 220.00 | 218.00 | 220.00 | 173.95 | 1,240 |
| 2023-11-02 | 218.00 | 220.00 | 218.00 | 220.00 | 173.95 | 130 |
| 2023-11-01 | 222.00 | 222.00 | 220.00 | 220.00 | 173.95 | 88 |
| 2023-10-31 | 222.00 | 222.00 | 222.00 | 222.00 | 175.53 | 30 |
| 2023-10-30 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 10 |
| 2023-10-27 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 2 |
| 2023-10-26 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 0 |
| 2023-10-25 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 279 |
| 2023-10-24 | 216.00 | 220.00 | 216.00 | 220.00 | 173.95 | 100 |
| 2023-10-23 | 222.00 | 222.00 | 216.00 | 216.00 | 170.78 | 940 |
| 2023-10-20 | 220.00 | 224.00 | 220.00 | 224.00 | 177.11 | 543 |
| 2023-10-19 | 222.00 | 222.00 | 222.00 | 222.00 | 175.53 | 7,495 |
| 2023-10-18 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 0 |
| 2023-10-17 | 218.00 | 220.00 | 214.00 | 220.00 | 173.95 | 737 |
| 2023-10-16 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 0 |
| 2023-10-13 | 218.00 | 220.00 | 218.00 | 220.00 | 173.95 | 120 |
| 2023-10-12 | 218.00 | 220.00 | 218.00 | 220.00 | 173.95 | 286 |
| 2023-10-11 | 220.00 | 220.00 | 218.00 | 220.00 | 173.95 | 592 |
| 2023-10-10 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 40 |
| 2023-10-09 | 216.00 | 220.00 | 216.00 | 220.00 | 173.95 | 32 |
| 2023-10-06 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 9 |
| 2023-10-05 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 100 |
| 2023-10-04 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 3 |
| 2023-10-03 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 5 |
| 2023-10-02 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 4 |
| 2023-09-29 | 218.00 | 220.00 | 218.00 | 220.00 | 173.95 | 92 |
| 2023-09-28 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 1,906 |
| 2023-09-27 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 1 |
| 2023-09-26 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 3 |
| 2023-09-25 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 704 |
| 2023-09-22 | 218.00 | 218.00 | 216.00 | 218.00 | 172.36 | 122 |
| 2023-09-21 | 218.00 | 220.00 | 218.00 | 220.00 | 173.95 | 2,449 |
| 2023-09-20 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 0 |
| 2023-09-19 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 20 |
| 2023-09-18 | 220.00 | 220.00 | 214.00 | 216.00 | 170.78 | 1,088 |
| 2023-09-15 | 218.00 | 220.00 | 216.00 | 220.00 | 173.95 | 195 |
| 2023-09-14 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 0 |
| 2023-09-13 | 216.00 | 220.00 | 216.00 | 220.00 | 173.95 | 81 |
| 2023-09-12 | 220.00 | 220.00 | 220.00 | 220.00 | 173.95 | 0 |
| 2023-09-11 | 218.00 | 220.00 | 216.00 | 220.00 | 173.95 | 135 |
| 2023-09-08 | 218.00 | 218.00 | 218.00 | 218.00 | 172.36 | 26 |
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.