Skue Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 342.95 | 343.00 | 335.50 | 339.35 | 318.06 | 1,465 |
| 2026-01-28 | 348.70 | 348.70 | 341.20 | 344.30 | 322.70 | 1,005 |
| 2026-01-27 | 345.65 | 345.65 | 341.05 | 345.35 | 323.69 | 1,202 |
| 2026-01-26 | 343.00 | 343.90 | 342.80 | 343.00 | 321.48 | 1,000 |
| 2026-01-23 | 341.00 | 342.35 | 340.60 | 342.35 | 320.87 | 1,129 |
| 2026-01-22 | 342.80 | 342.80 | 341.00 | 342.35 | 320.87 | 81 |
| 2026-01-21 | 342.00 | 342.80 | 340.60 | 342.80 | 321.30 | 477 |
| 2026-01-20 | 344.00 | 344.00 | 340.00 | 342.00 | 320.55 | 1,235 |
| 2026-01-19 | 343.00 | 346.00 | 338.50 | 339.50 | 318.20 | 2,023 |
| 2026-01-16 | 348.95 | 349.40 | 343.05 | 343.05 | 321.53 | 541 |
| 2026-01-15 | 342.05 | 349.65 | 342.05 | 348.00 | 326.17 | 20,402 |
| 2026-01-14 | 345.10 | 346.40 | 342.00 | 342.00 | 320.55 | 936 |
| 2026-01-13 | 350.00 | 350.00 | 345.00 | 345.00 | 323.36 | 1,131 |
| 2026-01-12 | 351.40 | 351.40 | 345.15 | 349.95 | 328.00 | 873 |
| 2026-01-09 | 350.00 | 350.00 | 344.20 | 349.90 | 327.95 | 2,752 |
| 2026-01-08 | 349.00 | 350.00 | 343.50 | 349.65 | 327.72 | 2,652 |
| 2026-01-07 | 345.00 | 349.00 | 345.00 | 346.10 | 324.39 | 589 |
| 2026-01-06 | 350.00 | 351.55 | 348.00 | 350.00 | 328.04 | 1,223 |
| 2026-01-05 | 353.00 | 355.00 | 346.95 | 350.00 | 328.04 | 1,929 |
| 2026-01-02 | 349.85 | 350.00 | 346.55 | 350.00 | 328.04 | 1,554 |
| 2025-12-30 | 335.00 | 349.95 | 335.00 | 349.90 | 327.95 | 1,508 |
| 2025-12-29 | 335.40 | 341.35 | 331.70 | 341.35 | 319.94 | 596 |
| 2025-12-23 | 349.00 | 349.00 | 336.00 | 340.75 | 319.37 | 1,040 |
| 2025-12-22 | 326.00 | 338.00 | 326.00 | 336.90 | 315.77 | 793 |
| 2025-12-19 | 331.15 | 338.00 | 331.15 | 338.00 | 316.80 | 1,089 |
| 2025-12-18 | 329.75 | 332.85 | 325.05 | 332.85 | 311.97 | 3,781 |
| 2025-12-17 | 324.05 | 330.95 | 324.05 | 329.75 | 309.06 | 974 |
| 2025-12-16 | 324.00 | 324.00 | 323.05 | 323.05 | 302.78 | 453 |
| 2025-12-15 | 330.00 | 330.00 | 319.00 | 322.00 | 301.80 | 3,128 |
| 2025-12-12 | 334.00 | 334.00 | 330.00 | 332.80 | 311.92 | 10,743 |
| 2025-12-11 | 335.90 | 335.90 | 329.80 | 329.80 | 309.11 | 163 |
| 2025-12-10 | 337.25 | 337.25 | 330.05 | 330.05 | 309.35 | 16,348 |
| 2025-12-09 | 333.45 | 333.45 | 329.05 | 330.95 | 310.19 | 406 |
| 2025-12-08 | 329.90 | 329.90 | 327.00 | 328.00 | 307.42 | 122 |
| 2025-12-05 | 325.00 | 326.00 | 324.00 | 324.00 | 303.67 | 557 |
| 2025-12-04 | 329.00 | 330.00 | 320.00 | 326.00 | 305.55 | 2,328 |
| 2025-12-03 | 327.45 | 329.00 | 327.45 | 327.50 | 306.96 | 21,339 |
| 2025-12-02 | 329.00 | 329.00 | 325.05 | 325.50 | 305.08 | 651 |
| 2025-12-01 | 325.00 | 327.00 | 321.15 | 323.05 | 302.78 | 1,067 |
| 2025-11-28 | 324.35 | 324.45 | 324.35 | 324.45 | 304.10 | 133 |
| 2025-11-27 | 324.50 | 324.50 | 324.35 | 324.35 | 304.00 | 436 |
| 2025-11-26 | 324.50 | 324.50 | 324.00 | 324.00 | 303.67 | 127 |
| 2025-11-25 | 320.00 | 324.50 | 320.00 | 320.00 | 299.93 | 1,365 |
| 2025-11-24 | 317.00 | 317.00 | 313.05 | 317.00 | 297.11 | 1,118 |
| 2025-11-21 | 321.95 | 321.95 | 316.00 | 316.00 | 296.18 | 395 |
| 2025-11-20 | 320.00 | 322.00 | 320.00 | 322.00 | 301.80 | 2,763 |
| 2025-11-19 | 318.40 | 319.95 | 318.25 | 319.95 | 299.88 | 1,329 |
| 2025-11-18 | 318.30 | 318.30 | 315.00 | 315.00 | 295.24 | 873 |
| 2025-11-17 | 315.00 | 317.00 | 313.90 | 315.75 | 295.94 | 1,104 |
| 2025-11-14 | 314.05 | 314.05 | 312.05 | 312.05 | 292.47 | 287 |
| 2025-11-13 | 313.05 | 320.90 | 313.00 | 313.00 | 293.36 | 1,147 |
| 2025-11-12 | 314.00 | 316.00 | 313.00 | 313.00 | 293.36 | 31 |
| 2025-11-11 | 309.45 | 315.00 | 309.45 | 313.05 | 293.41 | 2,027 |
| 2025-11-10 | 309.90 | 314.00 | 308.00 | 314.00 | 294.30 | 230 |
| 2025-11-07 | 314.45 | 314.45 | 309.20 | 309.20 | 289.80 | 723 |
| 2025-11-06 | 314.65 | 314.65 | 314.65 | 314.65 | 294.91 | 100 |
| 2025-11-05 | 313.00 | 314.00 | 312.00 | 313.70 | 294.02 | 194 |
| 2025-11-04 | 310.00 | 314.70 | 308.50 | 314.70 | 294.96 | 2,113 |
| 2025-11-03 | 310.00 | 316.20 | 309.90 | 314.60 | 294.86 | 2,044 |
| 2025-10-31 | 312.90 | 316.50 | 311.35 | 316.50 | 296.65 | 726 |
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.