Skue Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 216.00 | 220.00 | 216.00 | 220.00 | 164.15 | 265 |
| 2022-07-01 | 220.00 | 220.00 | 220.00 | 220.00 | 164.15 | 0 |
| 2022-06-30 | 220.00 | 220.00 | 220.00 | 220.00 | 164.15 | 15 |
| 2022-06-29 | 214.00 | 220.00 | 214.00 | 220.00 | 164.15 | 74 |
| 2022-06-28 | 218.00 | 220.00 | 218.00 | 220.00 | 164.15 | 307 |
| 2022-06-27 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 0 |
| 2022-06-24 | 218.00 | 218.00 | 212.00 | 218.00 | 162.66 | 228 |
| 2022-06-23 | 218.00 | 220.00 | 218.00 | 220.00 | 164.15 | 82 |
| 2022-06-22 | 218.00 | 218.00 | 218.00 | 218.00 | 162.66 | 11 |
| 2022-06-21 | 214.00 | 216.00 | 214.00 | 216.00 | 161.17 | 35 |
| 2022-06-20 | 216.00 | 216.00 | 216.00 | 216.00 | 161.17 | 448 |
| 2022-06-17 | 214.00 | 216.00 | 212.00 | 216.00 | 161.17 | 1,381 |
| 2022-06-16 | 216.00 | 216.00 | 210.00 | 214.00 | 159.67 | 372 |
| 2022-06-15 | 214.00 | 216.00 | 214.00 | 216.00 | 161.17 | 223 |
| 2022-06-14 | 212.00 | 218.00 | 208.00 | 218.00 | 162.66 | 1,012 |
| 2022-06-13 | 214.00 | 218.00 | 214.00 | 218.00 | 162.66 | 229 |
| 2022-06-10 | 218.00 | 220.00 | 218.00 | 218.00 | 162.66 | 1,155 |
| 2022-06-09 | 222.00 | 222.00 | 218.00 | 220.00 | 164.15 | 916 |
| 2022-06-08 | 222.00 | 226.00 | 222.00 | 226.00 | 168.63 | 45 |
| 2022-06-07 | 222.00 | 226.00 | 220.00 | 226.00 | 168.63 | 615 |
| 2022-06-03 | 220.00 | 226.00 | 220.00 | 226.00 | 168.63 | 300 |
| 2022-06-02 | 222.00 | 224.00 | 222.00 | 224.00 | 167.14 | 210 |
| 2022-06-01 | 226.00 | 226.00 | 226.00 | 226.00 | 168.63 | 100 |
| 2022-05-31 | 220.00 | 226.00 | 220.00 | 226.00 | 168.63 | 61 |
| 2022-05-30 | 226.00 | 226.00 | 226.00 | 226.00 | 168.63 | 0 |
| 2022-05-27 | 226.00 | 226.00 | 224.00 | 226.00 | 168.63 | 465 |
| 2022-05-25 | 222.00 | 224.00 | 220.00 | 224.00 | 167.14 | 1,123 |
| 2022-05-24 | 224.00 | 226.00 | 220.00 | 226.00 | 168.63 | 300 |
| 2022-05-23 | 222.00 | 226.00 | 222.00 | 226.00 | 168.63 | 345 |
| 2022-05-20 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 35 |
| 2022-05-19 | 222.00 | 226.00 | 220.00 | 220.00 | 164.15 | 1,477 |
| 2022-05-18 | 226.00 | 226.00 | 224.00 | 224.00 | 167.14 | 102 |
| 2022-05-16 | 222.00 | 228.00 | 222.00 | 226.00 | 168.63 | 34,630 |
| 2022-05-13 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 30 |
| 2022-05-12 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 0 |
| 2022-05-11 | 220.00 | 224.00 | 220.00 | 224.00 | 167.14 | 27 |
| 2022-05-10 | 222.00 | 224.00 | 218.00 | 224.00 | 167.14 | 690 |
| 2022-05-09 | 230.00 | 230.00 | 222.00 | 222.00 | 165.64 | 259 |
| 2022-05-06 | 224.00 | 230.00 | 224.00 | 230.00 | 171.61 | 64 |
| 2022-05-05 | 222.00 | 230.00 | 222.00 | 230.00 | 171.61 | 115 |
| 2022-05-04 | 224.00 | 228.00 | 224.00 | 228.00 | 170.12 | 202 |
| 2022-05-03 | 230.00 | 230.00 | 228.00 | 228.00 | 170.12 | 512 |
| 2022-05-02 | 226.00 | 226.00 | 226.00 | 226.00 | 168.63 | 223 |
| 2022-04-29 | 232.00 | 232.00 | 232.00 | 232.00 | 173.10 | 11 |
| 2022-04-28 | 230.00 | 230.00 | 230.00 | 230.00 | 171.61 | 1,084 |
| 2022-04-27 | 232.00 | 232.00 | 232.00 | 232.00 | 173.10 | 95 |
| 2022-04-26 | 232.00 | 234.00 | 232.00 | 234.00 | 174.60 | 30 |
| 2022-04-25 | 232.00 | 232.00 | 228.00 | 228.00 | 170.12 | 749 |
| 2022-04-22 | 226.00 | 234.00 | 226.00 | 234.00 | 174.60 | 381 |
| 2022-04-21 | 230.00 | 232.00 | 228.00 | 232.00 | 173.10 | 386 |
| 2022-04-20 | 232.00 | 234.00 | 230.00 | 232.00 | 173.10 | 452 |
| 2022-04-19 | 232.00 | 234.00 | 228.00 | 230.00 | 171.61 | 268 |
| 2022-04-13 | 234.00 | 234.00 | 232.00 | 232.00 | 173.10 | 50 |
| 2022-04-12 | 234.00 | 234.00 | 234.00 | 234.00 | 174.60 | 30 |
| 2022-04-11 | 234.00 | 236.00 | 226.00 | 236.00 | 176.09 | 829 |
| 2022-04-08 | 232.00 | 234.00 | 230.00 | 234.00 | 174.60 | 2,531 |
| 2022-04-07 | 232.00 | 232.00 | 222.00 | 232.00 | 173.10 | 3,091 |
| 2022-04-06 | 238.00 | 238.00 | 230.00 | 232.00 | 173.10 | 825 |
| 2022-04-05 | 236.00 | 236.00 | 234.00 | 236.00 | 176.09 | 272 |
| 2022-04-04 | 238.00 | 238.00 | 230.00 | 238.00 | 177.58 | 137 |
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.