Skue Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 220.00 | 220.00 | 214.00 | 220.00 | 164.15 | 73 |
| 2022-12-16 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 0 |
| 2022-12-15 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 687 |
| 2022-12-14 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 0 |
| 2022-12-13 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 0 |
| 2022-12-12 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 1 |
| 2022-12-09 | 220.00 | 220.00 | 220.00 | 220.00 | 164.15 | 0 |
| 2022-12-08 | 218.00 | 220.00 | 216.00 | 220.00 | 164.15 | 88 |
| 2022-12-07 | 220.00 | 220.00 | 220.00 | 220.00 | 164.15 | 20 |
| 2022-12-06 | 220.00 | 220.00 | 220.00 | 220.00 | 164.15 | 30 |
| 2022-12-05 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 0 |
| 2022-12-02 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 0 |
| 2022-12-01 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 6 |
| 2022-11-30 | 220.00 | 220.00 | 220.00 | 220.00 | 164.15 | 101 |
| 2022-11-29 | 220.00 | 220.00 | 220.00 | 220.00 | 164.15 | 0 |
| 2022-11-28 | 218.00 | 220.00 | 218.00 | 220.00 | 164.15 | 222 |
| 2022-11-25 | 216.00 | 218.00 | 210.00 | 218.00 | 162.66 | 206 |
| 2022-11-24 | 216.00 | 216.00 | 216.00 | 216.00 | 161.17 | 351 |
| 2022-11-23 | 214.00 | 214.00 | 214.00 | 214.00 | 159.67 | 0 |
| 2022-11-22 | 214.00 | 214.00 | 214.00 | 214.00 | 159.67 | 0 |
| 2022-11-21 | 210.00 | 214.00 | 206.00 | 214.00 | 159.67 | 205 |
| 2022-11-18 | 214.00 | 214.00 | 206.00 | 214.00 | 159.67 | 170 |
| 2022-11-17 | 212.00 | 212.00 | 212.00 | 212.00 | 158.18 | 0 |
| 2022-11-16 | 212.00 | 212.00 | 212.00 | 212.00 | 158.18 | 0 |
| 2022-11-15 | 204.00 | 212.00 | 204.00 | 212.00 | 158.18 | 335 |
| 2022-11-14 | 212.00 | 212.00 | 212.00 | 212.00 | 158.18 | 30 |
| 2022-11-11 | 206.00 | 212.00 | 204.00 | 212.00 | 158.18 | 105 |
| 2022-11-10 | 204.00 | 210.00 | 204.00 | 210.00 | 156.69 | 1,746 |
| 2022-11-09 | 204.00 | 204.00 | 202.00 | 204.00 | 152.21 | 824 |
| 2022-11-08 | 204.00 | 204.00 | 204.00 | 204.00 | 152.21 | 77 |
| 2022-11-07 | 204.00 | 204.00 | 204.00 | 204.00 | 152.21 | 30 |
| 2022-11-04 | 202.00 | 206.00 | 202.00 | 206.00 | 153.71 | 150 |
| 2022-11-03 | 202.00 | 206.00 | 202.00 | 206.00 | 153.71 | 21 |
| 2022-11-02 | 206.00 | 206.00 | 206.00 | 206.00 | 153.71 | 25 |
| 2022-11-01 | 204.00 | 204.00 | 204.00 | 204.00 | 152.21 | 377 |
| 2022-10-31 | 202.00 | 202.00 | 202.00 | 202.00 | 150.72 | 61 |
| 2022-10-28 | 200.00 | 204.00 | 199.00 | 204.00 | 152.21 | 110 |
| 2022-10-27 | 204.00 | 204.00 | 204.00 | 204.00 | 152.21 | 30 |
| 2022-10-26 | 200.00 | 204.00 | 200.00 | 204.00 | 152.21 | 40 |
| 2022-10-25 | 200.00 | 204.00 | 199.00 | 204.00 | 152.21 | 441 |
| 2022-10-24 | 200.00 | 204.00 | 198.00 | 204.00 | 152.21 | 827 |
| 2022-10-21 | 206.00 | 206.00 | 206.00 | 206.00 | 153.71 | 0 |
| 2022-10-20 | 204.00 | 206.00 | 204.00 | 206.00 | 153.71 | 25 |
| 2022-10-19 | 204.00 | 204.00 | 202.00 | 202.00 | 150.72 | 93 |
| 2022-10-18 | 200.00 | 204.00 | 200.00 | 204.00 | 152.21 | 551 |
| 2022-10-17 | 200.00 | 202.00 | 200.00 | 202.00 | 150.72 | 186 |
| 2022-10-14 | 200.00 | 200.00 | 200.00 | 200.00 | 149.23 | 77 |
| 2022-10-13 | 202.00 | 206.00 | 200.00 | 206.00 | 153.71 | 1,502 |
| 2022-10-12 | 206.00 | 206.00 | 206.00 | 206.00 | 153.71 | 20 |
| 2022-10-11 | 204.00 | 204.00 | 204.00 | 204.00 | 152.21 | 0 |
| 2022-10-10 | 200.00 | 204.00 | 200.00 | 204.00 | 152.21 | 671 |
| 2022-10-07 | 204.00 | 204.00 | 204.00 | 204.00 | 152.21 | 120 |
| 2022-10-06 | 204.00 | 204.00 | 204.00 | 204.00 | 152.21 | 1 |
| 2022-10-05 | 210.00 | 210.00 | 202.00 | 202.00 | 150.72 | 703 |
| 2022-10-04 | 202.00 | 208.00 | 202.00 | 208.00 | 155.20 | 338 |
| 2022-10-03 | 202.00 | 204.00 | 200.00 | 204.00 | 152.21 | 1,166 |
| 2022-09-30 | 202.00 | 204.00 | 199.00 | 204.00 | 152.21 | 515 |
| 2022-09-29 | 204.00 | 206.00 | 202.00 | 206.00 | 153.71 | 538 |
| 2022-09-28 | 206.00 | 206.00 | 206.00 | 206.00 | 153.71 | 5 |
| 2022-09-27 | 212.00 | 212.00 | 210.00 | 212.00 | 158.18 | 40 |
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.