Skue Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 236.00 | 238.00 | 232.00 | 234.00 | 174.60 | 541 |
| 2022-03-31 | 236.00 | 238.00 | 232.00 | 232.00 | 173.10 | 1,592 |
| 2022-03-30 | 234.00 | 236.00 | 234.00 | 234.00 | 174.60 | 638 |
| 2022-03-29 | 234.00 | 234.00 | 226.00 | 234.00 | 174.60 | 1,177 |
| 2022-03-28 | 230.00 | 232.00 | 228.00 | 232.00 | 173.10 | 668 |
| 2022-03-25 | 230.00 | 230.00 | 228.00 | 230.00 | 171.61 | 662 |
| 2022-03-24 | 244.00 | 244.00 | 232.00 | 232.00 | 164.90 | 1,046 |
| 2022-03-23 | 242.00 | 244.00 | 242.00 | 244.00 | 173.43 | 879 |
| 2022-03-22 | 240.00 | 244.00 | 240.00 | 242.00 | 172.00 | 2,373 |
| 2022-03-21 | 240.00 | 240.00 | 236.00 | 240.00 | 170.58 | 61 |
| 2022-03-18 | 234.00 | 240.00 | 234.00 | 240.00 | 170.58 | 77 |
| 2022-03-17 | 234.00 | 240.00 | 232.00 | 240.00 | 170.58 | 2,339 |
| 2022-03-16 | 240.00 | 240.00 | 232.00 | 236.00 | 167.74 | 977 |
| 2022-03-15 | 232.00 | 232.00 | 232.00 | 232.00 | 164.90 | 2,250 |
| 2022-03-14 | 238.00 | 240.00 | 238.00 | 238.00 | 169.16 | 1,495 |
| 2022-03-11 | 234.00 | 238.00 | 232.00 | 238.00 | 169.16 | 284 |
| 2022-03-10 | 238.00 | 238.00 | 234.00 | 238.00 | 169.16 | 55 |
| 2022-03-09 | 234.00 | 238.00 | 232.00 | 238.00 | 169.16 | 375 |
| 2022-03-08 | 232.00 | 234.00 | 228.00 | 234.00 | 166.32 | 973 |
| 2022-03-07 | 234.00 | 236.00 | 230.00 | 232.00 | 164.90 | 7,141 |
| 2022-03-04 | 236.00 | 238.00 | 234.00 | 236.00 | 167.74 | 7,722 |
| 2022-03-03 | 240.00 | 240.00 | 240.00 | 240.00 | 170.58 | 207 |
| 2022-03-02 | 240.00 | 240.00 | 240.00 | 240.00 | 170.58 | 1 |
| 2022-03-01 | 236.00 | 240.00 | 236.00 | 240.00 | 170.58 | 947 |
| 2022-02-28 | 238.00 | 238.00 | 236.00 | 238.00 | 169.16 | 621 |
| 2022-02-25 | 236.00 | 238.00 | 236.00 | 238.00 | 169.16 | 3,555 |
| 2022-02-24 | 236.00 | 236.00 | 236.00 | 236.00 | 167.74 | 1,032 |
| 2022-02-23 | 238.00 | 238.00 | 238.00 | 238.00 | 169.16 | 11 |
| 2022-02-22 | 238.00 | 238.00 | 234.00 | 238.00 | 169.16 | 937 |
| 2022-02-21 | 242.00 | 242.00 | 238.00 | 238.00 | 169.16 | 435 |
| 2022-02-18 | 240.00 | 242.00 | 240.00 | 242.00 | 172.00 | 3,509 |
| 2022-02-17 | 240.00 | 240.00 | 238.00 | 240.00 | 170.58 | 2,510 |
| 2022-02-16 | 238.00 | 238.00 | 238.00 | 238.00 | 169.16 | 1,080 |
| 2022-02-15 | 234.00 | 238.00 | 232.00 | 236.00 | 167.74 | 3,088 |
| 2022-02-14 | 234.00 | 236.00 | 232.00 | 234.00 | 166.32 | 3,006 |
| 2022-02-11 | 226.00 | 236.00 | 226.00 | 234.00 | 166.32 | 4,015 |
| 2022-02-10 | 226.00 | 226.00 | 226.00 | 226.00 | 160.63 | 50 |
| 2022-02-09 | 222.00 | 226.00 | 222.00 | 226.00 | 160.63 | 117 |
| 2022-02-08 | 226.00 | 226.00 | 218.00 | 222.00 | 157.79 | 2,944 |
| 2022-02-07 | 224.00 | 224.00 | 222.00 | 224.00 | 159.21 | 95 |
| 2022-02-04 | 228.00 | 228.00 | 218.00 | 224.00 | 159.21 | 984 |
| 2022-02-03 | 222.00 | 228.00 | 222.00 | 228.00 | 162.05 | 1,605 |
| 2022-02-02 | 222.00 | 224.00 | 222.00 | 224.00 | 159.21 | 2,337 |
| 2022-02-01 | 222.00 | 222.00 | 222.00 | 222.00 | 157.79 | 0 |
| 2022-01-31 | 222.00 | 222.00 | 222.00 | 222.00 | 157.79 | 16 |
| 2022-01-28 | 222.00 | 222.00 | 222.00 | 222.00 | 157.79 | 0 |
| 2022-01-27 | 220.00 | 222.00 | 218.00 | 222.00 | 157.79 | 256 |
| 2022-01-26 | 218.00 | 220.00 | 218.00 | 220.00 | 156.37 | 45 |
| 2022-01-25 | 220.00 | 220.00 | 216.00 | 216.00 | 153.52 | 1,072 |
| 2022-01-24 | 224.00 | 224.00 | 218.00 | 218.00 | 154.95 | 3,062 |
| 2022-01-21 | 220.00 | 220.00 | 218.00 | 218.00 | 154.95 | 839 |
| 2022-01-20 | 220.00 | 220.00 | 220.00 | 220.00 | 156.37 | 557 |
| 2022-01-19 | 224.00 | 224.00 | 220.00 | 224.00 | 159.21 | 74 |
| 2022-01-18 | 228.00 | 228.00 | 222.00 | 226.00 | 160.63 | 1,106 |
| 2022-01-17 | 226.00 | 228.00 | 226.00 | 228.00 | 162.05 | 104 |
| 2022-01-14 | 222.00 | 222.00 | 222.00 | 222.00 | 157.79 | 290 |
| 2022-01-13 | 218.00 | 222.00 | 218.00 | 222.00 | 157.79 | 1,067 |
| 2022-01-12 | 220.00 | 220.00 | 218.00 | 218.00 | 154.95 | 683 |
| 2022-01-11 | 220.00 | 220.00 | 220.00 | 220.00 | 156.37 | 60 |
| 2022-01-10 | 218.00 | 220.00 | 216.00 | 220.00 | 156.37 | 458 |
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.