Skue Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 212.00 | 212.00 | 212.00 | 212.00 | 158.18 | 25 |
| 2022-09-23 | 210.00 | 212.00 | 208.00 | 212.00 | 158.18 | 584 |
| 2022-09-22 | 214.00 | 214.00 | 214.00 | 214.00 | 159.67 | 0 |
| 2022-09-21 | 214.00 | 214.00 | 214.00 | 214.00 | 159.67 | 0 |
| 2022-09-20 | 214.00 | 214.00 | 214.00 | 214.00 | 159.67 | 386 |
| 2022-09-19 | 214.00 | 214.00 | 212.00 | 212.00 | 158.18 | 580 |
| 2022-09-16 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 8 |
| 2022-09-15 | 214.00 | 214.00 | 214.00 | 214.00 | 159.67 | 0 |
| 2022-09-14 | 214.00 | 214.00 | 214.00 | 214.00 | 159.67 | 134 |
| 2022-09-13 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 2 |
| 2022-09-12 | 216.00 | 216.00 | 216.00 | 216.00 | 161.17 | 75 |
| 2022-09-09 | 216.00 | 216.00 | 216.00 | 216.00 | 161.17 | 0 |
| 2022-09-08 | 216.00 | 216.00 | 216.00 | 216.00 | 161.17 | 10 |
| 2022-09-07 | 208.00 | 214.00 | 208.00 | 214.00 | 159.67 | 120 |
| 2022-09-06 | 216.00 | 216.00 | 214.00 | 214.00 | 159.67 | 158 |
| 2022-09-05 | 216.00 | 218.00 | 216.00 | 218.00 | 162.66 | 225 |
| 2022-09-02 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 229 |
| 2022-09-01 | 220.00 | 222.00 | 220.00 | 222.00 | 165.64 | 214 |
| 2022-08-31 | 218.00 | 222.00 | 218.00 | 222.00 | 165.64 | 785 |
| 2022-08-30 | 222.00 | 222.00 | 222.00 | 222.00 | 165.64 | 5 |
| 2022-08-29 | 220.00 | 220.00 | 220.00 | 220.00 | 164.15 | 30 |
| 2022-08-26 | 226.00 | 226.00 | 226.00 | 226.00 | 168.63 | 8 |
| 2022-08-25 | 222.00 | 224.00 | 222.00 | 224.00 | 167.14 | 2,044 |
| 2022-08-24 | 220.00 | 224.00 | 220.00 | 224.00 | 167.14 | 787 |
| 2022-08-23 | 218.00 | 220.00 | 218.00 | 220.00 | 164.15 | 265 |
| 2022-08-22 | 218.00 | 220.00 | 218.00 | 220.00 | 164.15 | 52 |
| 2022-08-19 | 220.00 | 220.00 | 220.00 | 220.00 | 164.15 | 30 |
| 2022-08-18 | 218.00 | 222.00 | 218.00 | 222.00 | 165.64 | 60 |
| 2022-08-17 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 0 |
| 2022-08-16 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 12 |
| 2022-08-15 | 228.00 | 228.00 | 220.00 | 224.00 | 167.14 | 935 |
| 2022-08-12 | 216.00 | 230.00 | 216.00 | 230.00 | 171.61 | 903 |
| 2022-08-11 | 216.00 | 218.00 | 214.00 | 218.00 | 162.66 | 580 |
| 2022-08-10 | 212.00 | 216.00 | 212.00 | 216.00 | 161.17 | 40 |
| 2022-08-09 | 216.00 | 216.00 | 216.00 | 216.00 | 161.17 | 2 |
| 2022-08-08 | 216.00 | 216.00 | 210.00 | 216.00 | 161.17 | 90 |
| 2022-08-05 | 216.00 | 216.00 | 216.00 | 216.00 | 161.17 | 2 |
| 2022-08-04 | 212.00 | 216.00 | 212.00 | 216.00 | 161.17 | 461 |
| 2022-08-03 | 216.00 | 216.00 | 210.00 | 216.00 | 161.17 | 65 |
| 2022-08-02 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 0 |
| 2022-08-01 | 214.00 | 218.00 | 212.00 | 218.00 | 162.66 | 203 |
| 2022-07-29 | 214.00 | 214.00 | 214.00 | 214.00 | 159.67 | 22 |
| 2022-07-28 | 210.00 | 214.00 | 208.00 | 214.00 | 159.67 | 2,253 |
| 2022-07-27 | 212.00 | 212.00 | 212.00 | 212.00 | 158.18 | 25 |
| 2022-07-26 | 212.00 | 214.00 | 208.00 | 208.00 | 155.20 | 45 |
| 2022-07-25 | 210.00 | 212.00 | 210.00 | 212.00 | 158.18 | 510 |
| 2022-07-22 | 206.00 | 210.00 | 204.00 | 210.00 | 156.69 | 256 |
| 2022-07-21 | 210.00 | 210.00 | 210.00 | 210.00 | 156.69 | 10 |
| 2022-07-20 | 210.00 | 210.00 | 206.00 | 206.00 | 153.71 | 100 |
| 2022-07-19 | 208.00 | 208.00 | 208.00 | 208.00 | 155.20 | 49 |
| 2022-07-18 | 206.00 | 210.00 | 204.00 | 208.00 | 155.20 | 501 |
| 2022-07-15 | 208.00 | 210.00 | 206.00 | 208.00 | 155.20 | 568 |
| 2022-07-14 | 208.00 | 208.00 | 204.00 | 208.00 | 155.20 | 1,290 |
| 2022-07-13 | 208.00 | 212.00 | 208.00 | 212.00 | 158.18 | 270 |
| 2022-07-12 | 210.00 | 214.00 | 204.00 | 214.00 | 159.67 | 783 |
| 2022-07-11 | 216.00 | 218.00 | 210.00 | 218.00 | 162.66 | 320 |
| 2022-07-08 | 214.00 | 218.00 | 212.00 | 218.00 | 162.66 | 302 |
| 2022-07-07 | 216.00 | 216.00 | 216.00 | 216.00 | 161.17 | 333 |
| 2022-07-06 | 212.00 | 218.00 | 212.00 | 218.00 | 162.66 | 332 |
| 2022-07-05 | 220.00 | 220.00 | 220.00 | 220.00 | 164.15 | 16 |
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.