Skue Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 325.00 | 329.00 | 323.05 | 329.00 | 280.51 | 2,676 |
| 2025-02-12 | 323.00 | 325.00 | 321.05 | 325.00 | 277.10 | 1,891 |
| 2025-02-11 | 320.00 | 322.95 | 320.00 | 321.00 | 273.69 | 893 |
| 2025-02-10 | 320.00 | 324.95 | 318.00 | 320.00 | 272.83 | 2,642 |
| 2025-02-07 | 300.00 | 319.00 | 300.00 | 309.00 | 263.45 | 4,961 |
| 2025-02-06 | 307.00 | 307.00 | 306.95 | 306.95 | 261.71 | 10 |
| 2025-02-05 | 307.00 | 307.00 | 307.00 | 307.00 | 261.75 | 100 |
| 2025-02-04 | 309.00 | 309.00 | 308.00 | 308.00 | 262.60 | 300 |
| 2025-02-03 | 298.00 | 301.00 | 296.95 | 301.00 | 256.63 | 1,176 |
| 2025-01-31 | 302.00 | 303.00 | 302.00 | 302.00 | 257.49 | 192 |
| 2025-01-30 | 301.25 | 301.25 | 301.25 | 301.25 | 256.85 | 93 |
| 2025-01-29 | 307.00 | 307.00 | 301.20 | 301.20 | 256.80 | 356 |
| 2025-01-28 | 300.05 | 304.90 | 300.05 | 301.00 | 256.63 | 342 |
| 2025-01-27 | 300.00 | 302.00 | 295.00 | 300.00 | 255.78 | 1,438 |
| 2025-01-24 | 294.80 | 302.00 | 294.80 | 300.95 | 256.59 | 2,684 |
| 2025-01-23 | 292.00 | 294.80 | 292.00 | 294.80 | 251.35 | 390 |
| 2025-01-22 | 295.00 | 295.00 | 290.00 | 292.00 | 248.96 | 325 |
| 2025-01-21 | 291.10 | 297.75 | 291.10 | 295.95 | 252.33 | 153 |
| 2025-01-20 | 290.05 | 297.70 | 290.00 | 291.10 | 248.19 | 1,201 |
| 2025-01-17 | 287.90 | 290.00 | 287.90 | 290.00 | 247.25 | 380 |
| 2025-01-16 | 286.00 | 287.00 | 280.00 | 287.00 | 244.70 | 80 |
| 2025-01-15 | 284.90 | 287.00 | 284.90 | 287.00 | 244.70 | 283 |
| 2025-01-14 | 282.00 | 284.95 | 282.00 | 284.95 | 242.95 | 431 |
| 2025-01-13 | 282.95 | 282.95 | 282.00 | 282.00 | 240.43 | 5 |
| 2025-01-10 | 282.80 | 283.00 | 277.00 | 283.00 | 241.29 | 830 |
| 2025-01-09 | 281.85 | 282.80 | 281.85 | 282.80 | 241.12 | 13 |
| 2025-01-08 | 281.80 | 281.85 | 281.80 | 281.85 | 240.31 | 41 |
| 2025-01-07 | 276.50 | 281.80 | 276.10 | 281.80 | 240.26 | 223 |
| 2025-01-06 | 280.00 | 280.00 | 279.95 | 279.95 | 238.69 | 169 |
| 2025-01-03 | 281.50 | 281.50 | 275.50 | 280.00 | 238.73 | 181 |
| 2025-01-02 | 279.00 | 281.85 | 279.00 | 279.00 | 237.88 | 490 |
| 2024-12-30 | 274.60 | 279.00 | 274.00 | 279.00 | 237.88 | 92 |
| 2024-12-27 | 272.95 | 273.00 | 270.00 | 270.00 | 230.20 | 632 |
| 2024-12-23 | 282.00 | 282.00 | 266.00 | 273.95 | 233.57 | 1,681 |
| 2024-12-20 | 279.90 | 279.90 | 279.90 | 279.90 | 238.64 | 269 |
| 2024-12-19 | 279.90 | 279.90 | 279.90 | 279.90 | 238.64 | 0 |
| 2024-12-18 | 279.80 | 279.90 | 279.80 | 279.90 | 238.64 | 1,280 |
| 2024-12-17 | 275.00 | 279.90 | 275.00 | 279.90 | 238.64 | 501 |
| 2024-12-16 | 274.50 | 275.00 | 274.50 | 275.00 | 234.47 | 1,778 |
| 2024-12-13 | 270.00 | 275.00 | 270.00 | 274.90 | 234.38 | 1,478 |
| 2024-12-12 | 263.75 | 269.95 | 263.75 | 269.95 | 230.16 | 1,450 |
| 2024-12-11 | 263.60 | 263.60 | 263.60 | 263.60 | 224.75 | 0 |
| 2024-12-10 | 263.00 | 263.60 | 260.05 | 263.60 | 224.75 | 251 |
| 2024-12-09 | 263.80 | 263.80 | 263.80 | 263.80 | 224.92 | 0 |
| 2024-12-06 | 264.00 | 264.00 | 263.80 | 263.80 | 224.92 | 200 |
| 2024-12-05 | 263.95 | 263.95 | 263.80 | 263.80 | 224.92 | 493 |
| 2024-12-04 | 260.00 | 264.95 | 255.00 | 264.95 | 225.90 | 289 |
| 2024-12-03 | 261.90 | 261.90 | 259.95 | 260.00 | 221.68 | 1,013 |
| 2024-12-02 | 260.00 | 262.55 | 256.50 | 260.95 | 222.49 | 1,474 |
| 2024-11-29 | 258.00 | 259.95 | 255.00 | 259.00 | 220.82 | 399 |
| 2024-11-28 | 254.40 | 257.95 | 254.40 | 257.90 | 219.89 | 437 |
| 2024-11-27 | 255.00 | 258.00 | 242.05 | 255.00 | 217.41 | 679 |
| 2024-11-26 | 253.00 | 253.00 | 253.00 | 253.00 | 215.71 | 2 |
| 2024-11-25 | 256.00 | 256.00 | 255.00 | 255.00 | 217.41 | 114 |
| 2024-11-22 | 258.00 | 258.00 | 258.00 | 258.00 | 219.97 | 20 |
| 2024-11-21 | 258.00 | 258.00 | 258.00 | 258.00 | 219.97 | 0 |
| 2024-11-20 | 254.80 | 258.00 | 254.80 | 258.00 | 219.97 | 1,004 |
| 2024-11-19 | 253.50 | 253.50 | 253.50 | 253.50 | 216.13 | 30 |
| 2024-11-18 | 256.00 | 256.00 | 256.00 | 256.00 | 218.27 | 0 |
| 2024-11-15 | 256.00 | 256.00 | 256.00 | 256.00 | 218.27 | 167 |
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.