Aasen Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 61 |
| 2026-07-30 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 61 |
| 2026-07-29 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 61 |
| 2026-07-28 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 61 |
| 2026-07-27 | 138.98 | 138.98 | 136.02 | 136.06 | 136.06 | 276 |
| 2026-07-24 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | 3 |
| 2026-07-23 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | 300 |
| 2026-07-22 | 138.34 | 138.40 | 138.34 | 138.34 | 138.34 | 724 |
| 2026-07-21 | 135.00 | 135.00 | 133.12 | 133.12 | 133.12 | 1,354 |
| 2026-07-20 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 10 |
| 2026-07-17 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | 200 |
| 2026-07-16 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | 0 |
| 2026-07-15 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | 7 |
| 2026-07-14 | 134.00 | 134.02 | 134.00 | 134.02 | 134.02 | 54 |
| 2026-07-13 | 138.46 | 138.48 | 138.46 | 138.48 | 138.48 | 49 |
| 2026-07-10 | 135.60 | 138.96 | 135.60 | 138.96 | 138.96 | 54 |
| 2026-07-09 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 14 |
| 2026-07-08 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 14 |
| 2026-07-07 | 132.88 | 132.90 | 132.88 | 132.90 | 132.90 | 2,045 |
| 2026-07-06 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | 40 |
| 2026-07-03 | 133.00 | 135.98 | 133.00 | 133.00 | 133.00 | 2,120 |
| 2026-07-02 | 132.10 | 132.98 | 132.00 | 132.98 | 132.98 | 201 |
| 2026-07-01 | 133.10 | 133.10 | 132.10 | 132.10 | 132.10 | 1,244 |
| 2026-06-30 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 2 |
| 2026-06-29 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 2 |
| 2026-06-26 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 30 |
| 2026-06-25 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 30 |
| 2026-06-24 | 133.00 | 134.98 | 132.00 | 134.98 | 134.98 | 2,332 |
| 2026-06-23 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 100 |
| 2026-06-22 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 100 |
| 2026-06-19 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3,805 |
| 2026-06-18 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3,805 |
| 2026-06-17 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 3,805 |
| 2026-06-16 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 254 |
| 2026-06-15 | 134.96 | 135.00 | 134.96 | 135.00 | 135.00 | 500 |
| 2026-06-12 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 1,610 |
| 2026-06-11 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 117 |
| 2026-06-10 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 41 |
| 2026-06-09 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 18 |
| 2026-06-08 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 18 |
| 2026-06-05 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | 5 |
| 2026-06-04 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | 5 |
| 2026-06-03 | 134.50 | 135.98 | 134.50 | 135.98 | 135.98 | 50 |
| 2026-06-02 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 1 |
| 2026-06-01 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 1 |
| 2026-05-29 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 1 |
| 2026-05-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 50 |
| 2026-05-27 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 2 |
| 2026-05-26 | 133.06 | 135.98 | 133.06 | 135.98 | 135.98 | 75 |
| 2026-05-22 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 34 |
| 2026-05-21 | 133.04 | 136.00 | 133.04 | 136.00 | 136.00 | 87 |
| 2026-05-20 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 30 |
| 2026-05-19 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 13 |
| 2026-05-18 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 13 |
| 2026-05-15 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 65 |
| 2026-05-13 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | 18 |
| 2026-05-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 78 |
| 2026-05-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 78 |
| 2026-05-08 | 132.02 | 135.98 | 132.02 | 132.50 | 132.50 | 620 |
| 2026-05-07 | 135.98 | 137.00 | 135.98 | 137.00 | 137.00 | 119 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 10.0000 NOK |
| 2025-03-21 | 9.0000 NOK |
| 2024-03-22 | 9.0000 NOK |
| 2023-03-17 | 6.5000 NOK |
| 2022-03-18 | 6.5425 NOK |
| 2020-03-10 | 7.4771 NOK |
| 2019-03-01 | 8.2248 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.