Flekkefjord Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 122.98 | 123.00 | 120.00 | 122.00 | 111.13 | 3,888 |
| 2025-02-18 | 123.04 | 123.48 | 123.02 | 123.48 | 112.48 | 1,320 |
| 2025-02-17 | 118.00 | 122.98 | 118.00 | 122.98 | 112.02 | 1,839 |
| 2025-02-14 | 118.50 | 118.60 | 118.50 | 118.60 | 108.03 | 28,045 |
| 2025-02-13 | 121.00 | 121.44 | 117.00 | 117.00 | 106.57 | 1,937 |
| 2025-02-12 | 116.94 | 124.78 | 115.02 | 121.44 | 110.62 | 8,328 |
| 2025-02-11 | 116.98 | 117.00 | 116.02 | 117.00 | 106.57 | 614 |
| 2025-02-10 | 115.48 | 116.98 | 115.02 | 115.10 | 104.84 | 1,300 |
| 2025-02-07 | 115.46 | 115.46 | 115.46 | 115.46 | 105.17 | 47 |
| 2025-02-06 | 115.00 | 115.46 | 115.00 | 115.00 | 104.75 | 480 |
| 2025-02-05 | 114.50 | 114.50 | 114.00 | 114.00 | 103.84 | 610 |
| 2025-02-04 | 114.00 | 114.00 | 114.00 | 114.00 | 103.84 | 0 |
| 2025-02-03 | 114.00 | 114.00 | 114.00 | 114.00 | 103.84 | 100 |
| 2025-01-31 | 115.10 | 115.10 | 114.46 | 114.98 | 104.73 | 6,315 |
| 2025-01-30 | 114.02 | 115.50 | 114.02 | 115.50 | 105.21 | 410 |
| 2025-01-29 | 115.20 | 115.20 | 114.52 | 114.52 | 104.32 | 1,647 |
| 2025-01-28 | 115.48 | 117.00 | 115.00 | 115.00 | 104.75 | 300 |
| 2025-01-27 | 113.36 | 114.50 | 113.36 | 114.10 | 103.93 | 3,425 |
| 2025-01-24 | 113.40 | 113.40 | 112.50 | 112.50 | 102.48 | 1,595 |
| 2025-01-23 | 114.48 | 114.48 | 113.22 | 113.22 | 103.13 | 2,550 |
| 2025-01-22 | 113.48 | 114.00 | 113.36 | 114.00 | 103.84 | 1,407 |
| 2025-01-21 | 112.50 | 114.00 | 112.50 | 114.00 | 103.84 | 1,548 |
| 2025-01-20 | 113.50 | 113.50 | 113.50 | 113.50 | 103.39 | 0 |
| 2025-01-17 | 113.38 | 113.50 | 113.38 | 113.50 | 103.39 | 1,080 |
| 2025-01-16 | 113.00 | 113.50 | 113.00 | 113.02 | 102.95 | 3,375 |
| 2025-01-15 | 112.48 | 113.12 | 112.48 | 113.12 | 103.04 | 1,823 |
| 2025-01-14 | 113.00 | 113.28 | 113.00 | 113.28 | 103.19 | 1,100 |
| 2025-01-13 | 112.98 | 113.62 | 112.98 | 113.50 | 103.39 | 10,113 |
| 2025-01-10 | 112.98 | 113.06 | 112.98 | 113.06 | 102.99 | 2,840 |
| 2025-01-09 | 112.02 | 113.00 | 111.50 | 112.50 | 102.48 | 5,993 |
| 2025-01-08 | 112.40 | 113.00 | 112.40 | 112.50 | 102.48 | 5,158 |
| 2025-01-07 | 112.48 | 112.50 | 112.00 | 112.50 | 102.48 | 7,522 |
| 2025-01-06 | 111.50 | 112.50 | 111.50 | 112.50 | 102.48 | 2,662 |
| 2025-01-03 | 112.48 | 112.52 | 112.00 | 112.50 | 102.48 | 5,740 |
| 2025-01-02 | 112.00 | 112.02 | 112.00 | 112.00 | 102.02 | 2,208 |
| 2024-12-30 | 112.00 | 112.60 | 112.00 | 112.00 | 102.02 | 7,673 |
| 2024-12-27 | 111.50 | 113.00 | 111.50 | 112.00 | 102.02 | 2,443 |
| 2024-12-23 | 110.00 | 111.00 | 110.00 | 111.00 | 101.11 | 147 |
| 2024-12-20 | 110.00 | 110.00 | 110.00 | 110.00 | 100.20 | 1,395 |
| 2024-12-19 | 110.00 | 110.00 | 110.00 | 110.00 | 100.20 | 445 |
| 2024-12-18 | 110.20 | 110.20 | 110.20 | 110.20 | 100.38 | 400 |
| 2024-12-17 | 109.98 | 111.00 | 109.98 | 110.20 | 100.38 | 1,092 |
| 2024-12-16 | 110.00 | 110.00 | 110.00 | 110.00 | 100.20 | 50 |
| 2024-12-13 | 110.00 | 110.00 | 110.00 | 110.00 | 100.20 | 111 |
| 2024-12-12 | 110.00 | 111.64 | 110.00 | 110.32 | 100.49 | 1,541 |
| 2024-12-11 | 110.98 | 112.00 | 110.98 | 112.00 | 102.02 | 750 |
| 2024-12-10 | 110.50 | 111.00 | 110.22 | 111.00 | 101.11 | 509 |
| 2024-12-09 | 110.98 | 111.00 | 110.00 | 110.00 | 100.20 | 2,875 |
| 2024-12-06 | 110.40 | 110.40 | 110.40 | 110.40 | 100.56 | 0 |
| 2024-12-05 | 111.00 | 111.00 | 110.40 | 110.40 | 100.56 | 1,835 |
| 2024-12-04 | 110.82 | 110.82 | 110.82 | 110.82 | 100.94 | 0 |
| 2024-12-03 | 110.66 | 110.82 | 110.62 | 110.82 | 100.94 | 1,691 |
| 2024-12-02 | 110.82 | 110.82 | 110.82 | 110.82 | 100.94 | 0 |
| 2024-11-29 | 111.48 | 111.48 | 110.82 | 110.82 | 100.94 | 67 |
| 2024-11-28 | 111.00 | 111.00 | 111.00 | 111.00 | 101.11 | 0 |
| 2024-11-27 | 111.98 | 111.98 | 111.00 | 111.00 | 101.11 | 10 |
| 2024-11-26 | 111.00 | 111.00 | 111.00 | 111.00 | 101.11 | 94 |
| 2024-11-25 | 111.00 | 111.00 | 111.00 | 111.00 | 101.11 | 0 |
| 2024-11-22 | 112.48 | 112.50 | 111.00 | 111.00 | 101.11 | 1,145 |
| 2024-11-21 | 112.00 | 112.00 | 112.00 | 112.00 | 102.02 | 100 |
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.