Skue Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 218.00 | 218.00 | 212.00 | 218.00 | 154.95 | 1,797 |
| 2022-01-06 | 218.00 | 220.00 | 218.00 | 218.00 | 154.95 | 1,716 |
| 2022-01-05 | 216.00 | 218.00 | 216.00 | 218.00 | 154.95 | 1,002 |
| 2022-01-04 | 218.00 | 218.00 | 216.00 | 218.00 | 154.95 | 656 |
| 2022-01-03 | 206.00 | 220.00 | 206.00 | 218.00 | 154.95 | 2,711 |
| 2021-12-30 | 212.00 | 212.00 | 210.00 | 210.00 | 149.26 | 557 |
| 2021-12-29 | 212.00 | 212.00 | 212.00 | 212.00 | 150.68 | 0 |
| 2021-12-28 | 210.00 | 212.00 | 210.00 | 212.00 | 150.68 | 956 |
| 2021-12-27 | 206.00 | 210.00 | 204.00 | 210.00 | 149.26 | 360 |
| 2021-12-23 | 206.00 | 210.00 | 206.00 | 210.00 | 149.26 | 225 |
| 2021-12-22 | 206.00 | 208.00 | 206.00 | 208.00 | 147.84 | 71 |
| 2021-12-21 | 208.00 | 208.00 | 204.00 | 204.00 | 145.00 | 800 |
| 2021-12-20 | 208.00 | 208.00 | 208.00 | 208.00 | 147.84 | 349 |
| 2021-12-17 | 206.00 | 208.00 | 204.00 | 208.00 | 147.84 | 210 |
| 2021-12-16 | 208.00 | 210.00 | 208.00 | 210.00 | 149.26 | 207 |
| 2021-12-15 | 208.00 | 208.00 | 206.00 | 206.00 | 146.42 | 2,027 |
| 2021-12-14 | 206.00 | 208.00 | 206.00 | 208.00 | 147.84 | 873 |
| 2021-12-13 | 210.00 | 210.00 | 206.00 | 208.00 | 147.84 | 314 |
| 2021-12-10 | 212.00 | 212.00 | 210.00 | 210.00 | 149.26 | 178 |
| 2021-12-09 | 210.00 | 210.00 | 210.00 | 210.00 | 149.26 | 32 |
| 2021-12-08 | 210.00 | 210.00 | 210.00 | 210.00 | 149.26 | 66 |
| 2021-12-07 | 208.00 | 210.00 | 208.00 | 210.00 | 149.26 | 64 |
| 2021-12-06 | 208.00 | 208.00 | 208.00 | 208.00 | 147.84 | 0 |
| 2021-12-03 | 208.00 | 208.00 | 208.00 | 208.00 | 147.84 | 0 |
| 2021-12-02 | 212.00 | 212.00 | 208.00 | 208.00 | 147.84 | 65 |
| 2021-12-01 | 212.00 | 212.00 | 210.00 | 210.00 | 149.26 | 820 |
| 2021-11-30 | 210.00 | 210.00 | 210.00 | 210.00 | 149.26 | 14,229 |
| 2021-11-29 | 206.00 | 212.00 | 206.00 | 212.00 | 150.68 | 343 |
| 2021-11-26 | 208.00 | 208.00 | 206.00 | 208.00 | 147.84 | 4,327 |
| 2021-11-25 | 208.00 | 208.00 | 208.00 | 208.00 | 147.84 | 1,160 |
| 2021-11-24 | 208.00 | 208.00 | 208.00 | 208.00 | 147.84 | 1,050 |
| 2021-11-23 | 208.00 | 210.00 | 208.00 | 210.00 | 149.26 | 100 |
| 2021-11-22 | 210.00 | 210.00 | 210.00 | 210.00 | 149.26 | 30 |
| 2021-11-19 | 208.00 | 210.00 | 208.00 | 210.00 | 149.26 | 489 |
| 2021-11-18 | 210.00 | 210.00 | 206.00 | 206.00 | 146.42 | 987 |
| 2021-11-17 | 208.00 | 210.00 | 208.00 | 210.00 | 149.26 | 335 |
| 2021-11-16 | 208.00 | 210.00 | 208.00 | 210.00 | 149.26 | 238 |
| 2021-11-15 | 210.00 | 210.00 | 208.00 | 210.00 | 149.26 | 810 |
| 2021-11-12 | 208.00 | 212.00 | 208.00 | 212.00 | 150.68 | 12,960 |
| 2021-11-11 | 208.00 | 210.00 | 206.00 | 210.00 | 149.26 | 1,529 |
| 2021-11-10 | 210.00 | 210.00 | 208.00 | 210.00 | 149.26 | 97 |
| 2021-11-09 | 208.00 | 208.00 | 204.00 | 208.00 | 147.84 | 135 |
| 2021-11-08 | 206.00 | 208.00 | 206.00 | 208.00 | 147.84 | 262 |
| 2021-11-05 | 206.00 | 206.00 | 204.00 | 206.00 | 146.42 | 260 |
| 2021-11-04 | 204.00 | 206.00 | 204.00 | 206.00 | 146.42 | 1,586 |
| 2021-11-03 | 204.00 | 204.00 | 204.00 | 204.00 | 145.00 | 58 |
| 2021-11-02 | 202.00 | 204.00 | 202.00 | 204.00 | 145.00 | 4,594 |
| 2021-11-01 | 204.00 | 204.00 | 202.00 | 204.00 | 145.00 | 45 |
| 2021-10-29 | 204.00 | 204.00 | 200.00 | 202.00 | 143.57 | 175 |
| 2021-10-28 | 198.00 | 204.00 | 198.00 | 199.00 | 141.44 | 3,835 |
| 2021-10-27 | 200.00 | 200.00 | 200.00 | 200.00 | 142.15 | 50 |
| 2021-10-26 | 200.00 | 200.00 | 198.00 | 199.00 | 141.44 | 590 |
| 2021-10-25 | 198.00 | 198.00 | 197.00 | 197.00 | 140.02 | 456 |
| 2021-10-22 | 199.00 | 199.00 | 198.00 | 198.00 | 140.73 | 236 |
| 2021-10-21 | 200.00 | 200.00 | 195.00 | 195.00 | 138.60 | 243 |
| 2021-10-20 | 197.00 | 199.00 | 196.00 | 199.00 | 141.44 | 341 |
| 2021-10-19 | 197.00 | 199.00 | 195.00 | 199.00 | 141.44 | 460 |
← NewerPage 21 of 21 · 1,257 trading days
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.