Skue Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 257.00 | 257.00 | 257.00 | 257.00 | 219.12 | 2,033 |
| 2024-11-13 | 247.00 | 253.00 | 247.00 | 253.00 | 215.71 | 270 |
| 2024-11-12 | 251.00 | 252.00 | 251.00 | 252.00 | 214.86 | 330 |
| 2024-11-11 | 252.00 | 252.00 | 250.60 | 250.60 | 213.66 | 626 |
| 2024-11-08 | 258.00 | 258.00 | 249.00 | 249.00 | 212.30 | 3,084 |
| 2024-11-07 | 255.90 | 258.05 | 252.00 | 258.00 | 219.97 | 4,475 |
| 2024-11-06 | 252.95 | 253.00 | 251.00 | 251.00 | 214.00 | 1,361 |
| 2024-11-05 | 253.95 | 253.95 | 252.95 | 252.95 | 215.67 | 30 |
| 2024-11-04 | 250.20 | 250.50 | 250.20 | 250.50 | 213.58 | 4 |
| 2024-11-01 | 251.00 | 251.00 | 250.05 | 250.05 | 213.19 | 111 |
| 2024-10-31 | 250.05 | 250.10 | 250.00 | 250.05 | 213.19 | 203 |
| 2024-10-30 | 251.50 | 251.50 | 250.00 | 250.00 | 213.15 | 105 |
| 2024-10-29 | 253.00 | 253.00 | 253.00 | 253.00 | 215.71 | 0 |
| 2024-10-28 | 252.00 | 253.00 | 252.00 | 253.00 | 215.71 | 351 |
| 2024-10-25 | 250.00 | 250.00 | 249.00 | 249.00 | 212.30 | 200 |
| 2024-10-24 | 251.90 | 251.90 | 251.90 | 251.90 | 214.77 | 20 |
| 2024-10-23 | 252.00 | 252.00 | 251.50 | 251.95 | 214.81 | 440 |
| 2024-10-22 | 250.95 | 251.50 | 249.20 | 251.50 | 214.43 | 936 |
| 2024-10-21 | 247.05 | 250.00 | 247.00 | 250.00 | 213.15 | 1,683 |
| 2024-10-18 | 249.45 | 249.45 | 249.45 | 249.45 | 212.68 | 30 |
| 2024-10-17 | 250.00 | 250.10 | 250.00 | 250.10 | 213.24 | 259 |
| 2024-10-16 | 250.00 | 250.00 | 250.00 | 250.00 | 213.15 | 1,509 |
| 2024-10-15 | 248.00 | 250.00 | 248.00 | 250.00 | 213.15 | 1,000 |
| 2024-10-14 | 245.00 | 245.00 | 245.00 | 245.00 | 208.89 | 22 |
| 2024-10-11 | 249.00 | 249.00 | 248.50 | 248.50 | 211.87 | 60 |
| 2024-10-10 | 249.90 | 249.90 | 248.95 | 249.85 | 213.02 | 905 |
| 2024-10-09 | 250.00 | 250.00 | 249.50 | 249.50 | 212.72 | 71 |
| 2024-10-08 | 242.00 | 247.00 | 242.00 | 247.00 | 210.59 | 2,580 |
| 2024-10-07 | 245.00 | 245.00 | 243.00 | 243.00 | 207.18 | 281 |
| 2024-10-04 | 243.00 | 245.00 | 242.10 | 245.00 | 208.89 | 527 |
| 2024-10-03 | 245.00 | 245.00 | 245.00 | 245.00 | 208.89 | 300 |
| 2024-10-02 | 245.95 | 248.00 | 245.95 | 248.00 | 211.45 | 1,188 |
| 2024-10-01 | 245.00 | 245.00 | 243.95 | 244.00 | 208.03 | 1,714 |
| 2024-09-30 | 245.00 | 245.00 | 244.00 | 244.00 | 208.03 | 528 |
| 2024-09-27 | 248.00 | 250.00 | 248.00 | 250.00 | 213.15 | 174 |
| 2024-09-26 | 248.00 | 248.00 | 248.00 | 248.00 | 211.45 | 0 |
| 2024-09-25 | 245.00 | 248.00 | 245.00 | 248.00 | 211.45 | 420 |
| 2024-09-24 | 248.00 | 248.00 | 248.00 | 248.00 | 211.45 | 0 |
| 2024-09-23 | 245.00 | 248.00 | 242.05 | 248.00 | 211.45 | 111 |
| 2024-09-20 | 247.00 | 250.00 | 247.00 | 250.00 | 213.15 | 439 |
| 2024-09-19 | 245.00 | 247.45 | 245.00 | 247.45 | 210.98 | 137 |
| 2024-09-18 | 245.00 | 245.00 | 245.00 | 245.00 | 208.89 | 4 |
| 2024-09-17 | 244.00 | 244.00 | 244.00 | 244.00 | 208.03 | 300 |
| 2024-09-16 | 246.00 | 246.00 | 245.00 | 245.00 | 208.89 | 289 |
| 2024-09-13 | 249.80 | 249.80 | 249.80 | 249.80 | 212.98 | 15 |
| 2024-09-12 | 250.00 | 250.00 | 249.80 | 249.80 | 212.98 | 1,253 |
| 2024-09-11 | 245.00 | 249.95 | 245.00 | 249.95 | 213.11 | 30 |
| 2024-09-10 | 240.05 | 240.05 | 240.05 | 240.05 | 204.67 | 10 |
| 2024-09-09 | 240.55 | 249.00 | 238.05 | 249.00 | 212.30 | 1,734 |
| 2024-09-06 | 240.05 | 248.00 | 240.05 | 248.00 | 211.45 | 16 |
| 2024-09-05 | 243.20 | 248.00 | 242.00 | 247.50 | 211.02 | 560 |
| 2024-09-04 | 246.95 | 246.95 | 246.95 | 246.95 | 210.55 | 32 |
| 2024-09-03 | 245.05 | 247.95 | 243.25 | 247.95 | 211.40 | 199 |
| 2024-09-02 | 248.00 | 248.00 | 248.00 | 248.00 | 211.45 | 40 |
| 2024-08-30 | 248.70 | 248.70 | 248.70 | 248.70 | 212.04 | 66 |
| 2024-08-29 | 248.85 | 248.85 | 244.05 | 248.75 | 212.08 | 391 |
| 2024-08-28 | 245.00 | 245.00 | 245.00 | 245.00 | 208.89 | 27 |
| 2024-08-27 | 240.00 | 243.00 | 237.95 | 243.00 | 207.18 | 2,398 |
| 2024-08-26 | 243.00 | 243.00 | 241.00 | 241.00 | 205.48 | 500 |
| 2024-08-23 | 247.00 | 247.00 | 247.00 | 247.00 | 210.59 | 50 |
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.