Flekkefjord Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 127.50 | 129.48 | 127.50 | 129.48 | 122.73 | 91 |
| 2025-05-19 | 127.52 | 128.78 | 127.50 | 128.78 | 122.06 | 390 |
| 2025-05-16 | 128.00 | 128.00 | 128.00 | 128.00 | 121.32 | 95 |
| 2025-05-15 | 129.28 | 129.30 | 129.28 | 129.30 | 122.56 | 160 |
| 2025-05-14 | 128.00 | 128.00 | 127.00 | 127.00 | 120.38 | 560 |
| 2025-05-13 | 127.22 | 129.48 | 127.22 | 129.48 | 122.73 | 388 |
| 2025-05-12 | 127.00 | 128.50 | 127.00 | 128.50 | 121.80 | 184 |
| 2025-05-09 | 128.88 | 128.90 | 127.00 | 127.00 | 120.38 | 165 |
| 2025-05-08 | 131.00 | 131.00 | 130.98 | 130.98 | 124.15 | 877 |
| 2025-05-07 | 127.98 | 130.98 | 127.96 | 130.98 | 124.15 | 2,364 |
| 2025-05-06 | 129.98 | 129.98 | 128.00 | 128.00 | 121.32 | 158 |
| 2025-05-05 | 131.00 | 131.00 | 131.00 | 131.00 | 124.17 | 183 |
| 2025-05-02 | 125.00 | 125.00 | 125.00 | 125.00 | 118.48 | 1,100 |
| 2025-04-30 | 121.02 | 123.48 | 121.02 | 123.46 | 117.02 | 1,000 |
| 2025-04-29 | 123.46 | 123.46 | 122.00 | 122.00 | 115.64 | 223 |
| 2025-04-28 | 122.00 | 123.50 | 121.98 | 123.00 | 116.58 | 2,237 |
| 2025-04-25 | 118.32 | 122.00 | 118.32 | 122.00 | 115.64 | 2,541 |
| 2025-04-24 | 118.02 | 119.00 | 118.00 | 118.98 | 112.77 | 1,747 |
| 2025-04-23 | 118.00 | 118.00 | 118.00 | 118.00 | 111.85 | 132 |
| 2025-04-22 | 119.00 | 120.50 | 116.00 | 117.98 | 111.83 | 778 |
| 2025-04-16 | 118.50 | 118.50 | 118.02 | 118.02 | 111.86 | 951 |
| 2025-04-15 | 118.02 | 118.02 | 118.02 | 118.02 | 111.86 | 0 |
| 2025-04-14 | 119.30 | 119.70 | 118.02 | 118.02 | 111.86 | 595 |
| 2025-04-11 | 119.46 | 119.46 | 118.86 | 119.30 | 113.08 | 332 |
| 2025-04-10 | 119.48 | 119.48 | 117.20 | 119.12 | 112.91 | 211 |
| 2025-04-09 | 115.02 | 119.50 | 115.00 | 119.48 | 113.25 | 3,236 |
| 2025-04-08 | 112.06 | 115.00 | 112.06 | 115.00 | 109.00 | 72 |
| 2025-04-07 | 113.98 | 114.98 | 113.98 | 114.00 | 108.05 | 4,336 |
| 2025-04-04 | 116.98 | 117.00 | 114.00 | 114.00 | 108.05 | 3,337 |
| 2025-04-03 | 117.02 | 118.98 | 116.00 | 118.98 | 112.77 | 3,460 |
| 2025-04-02 | 116.02 | 118.00 | 116.00 | 118.00 | 111.85 | 1,051 |
| 2025-04-01 | 114.00 | 116.98 | 114.00 | 116.48 | 110.40 | 3,556 |
| 2025-03-31 | 116.00 | 118.00 | 116.00 | 118.00 | 107.49 | 96 |
| 2025-03-28 | 120.00 | 120.00 | 106.00 | 115.00 | 104.75 | 7,933 |
| 2025-03-27 | 119.96 | 120.00 | 119.96 | 120.00 | 109.31 | 500 |
| 2025-03-26 | 121.06 | 121.06 | 120.00 | 120.80 | 110.04 | 628 |
| 2025-03-25 | 121.44 | 121.44 | 121.44 | 121.44 | 110.62 | 50 |
| 2025-03-24 | 122.00 | 122.00 | 122.00 | 122.00 | 111.13 | 0 |
| 2025-03-21 | 122.52 | 122.52 | 122.00 | 122.00 | 111.13 | 1,601 |
| 2025-03-20 | 123.94 | 123.94 | 123.94 | 123.94 | 112.90 | 0 |
| 2025-03-19 | 123.94 | 123.94 | 123.94 | 123.94 | 112.90 | 0 |
| 2025-03-18 | 123.94 | 123.94 | 123.94 | 123.94 | 112.90 | 50 |
| 2025-03-17 | 126.50 | 126.50 | 124.00 | 124.00 | 112.95 | 201 |
| 2025-03-14 | 120.50 | 123.00 | 120.00 | 123.00 | 112.04 | 1,818 |
| 2025-03-13 | 119.00 | 119.02 | 119.00 | 119.00 | 108.40 | 953 |
| 2025-03-12 | 118.02 | 118.02 | 118.00 | 118.00 | 107.49 | 1,388 |
| 2025-03-11 | 118.98 | 118.98 | 118.00 | 118.00 | 107.49 | 287 |
| 2025-03-10 | 118.00 | 118.00 | 118.00 | 118.00 | 107.49 | 0 |
| 2025-03-07 | 119.50 | 119.50 | 118.00 | 118.00 | 107.49 | 512 |
| 2025-03-06 | 119.00 | 120.00 | 119.00 | 120.00 | 109.31 | 1,825 |
| 2025-03-05 | 118.50 | 118.50 | 118.50 | 118.50 | 107.94 | 20 |
| 2025-03-04 | 119.00 | 119.00 | 119.00 | 119.00 | 108.40 | 9 |
| 2025-03-03 | 120.00 | 120.52 | 119.00 | 119.00 | 108.40 | 5,445 |
| 2025-02-28 | 120.98 | 120.98 | 120.96 | 120.96 | 110.18 | 13 |
| 2025-02-27 | 120.50 | 121.00 | 120.50 | 121.00 | 110.22 | 50 |
| 2025-02-26 | 121.00 | 121.00 | 120.00 | 120.00 | 109.31 | 2,223 |
| 2025-02-25 | 120.00 | 121.00 | 120.00 | 120.96 | 110.18 | 2,443 |
| 2025-02-24 | 122.00 | 122.00 | 120.00 | 120.00 | 109.31 | 159 |
| 2025-02-21 | 121.50 | 121.50 | 121.00 | 121.00 | 110.22 | 39 |
| 2025-02-20 | 121.00 | 121.98 | 119.98 | 121.50 | 110.67 | 27,665 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 6.4000 NOK |
| 2025-04-01 | 4.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.