Holand og Setskog Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 164.00 | 164.00 | 140.00 | 140.00 | 114.65 | 186 |
| 2022-07-07 | 167.00 | 167.00 | 167.00 | 167.00 | 136.77 | 0 |
| 2022-07-06 | 167.00 | 167.00 | 167.00 | 167.00 | 136.77 | 0 |
| 2022-07-05 | 167.00 | 167.00 | 167.00 | 167.00 | 136.77 | 0 |
| 2022-07-04 | 167.00 | 167.00 | 167.00 | 167.00 | 136.77 | 0 |
| 2022-07-01 | 167.00 | 167.00 | 167.00 | 167.00 | 136.77 | 3 |
| 2022-06-30 | 160.00 | 160.00 | 160.00 | 160.00 | 131.03 | 0 |
| 2022-06-29 | 160.00 | 161.00 | 160.00 | 160.00 | 131.03 | 55 |
| 2022-06-28 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-27 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-24 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-23 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-22 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-21 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-20 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-17 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-16 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-15 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-14 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-13 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 0 |
| 2022-06-10 | 150.00 | 150.00 | 147.00 | 147.00 | 120.39 | 150 |
| 2022-06-09 | 150.00 | 150.00 | 150.00 | 150.00 | 122.84 | 0 |
| 2022-06-08 | 150.00 | 150.00 | 150.00 | 150.00 | 122.84 | 0 |
| 2022-06-07 | 150.00 | 150.00 | 150.00 | 150.00 | 122.84 | 0 |
| 2022-06-03 | 150.00 | 150.00 | 150.00 | 150.00 | 122.84 | 259 |
| 2022-06-02 | 147.00 | 147.00 | 147.00 | 147.00 | 120.39 | 13 |
| 2022-06-01 | 150.00 | 150.00 | 150.00 | 150.00 | 122.84 | 0 |
| 2022-05-31 | 150.00 | 150.00 | 150.00 | 150.00 | 122.84 | 71 |
| 2022-05-30 | 156.00 | 156.00 | 155.00 | 155.00 | 126.94 | 1,940 |
| 2022-05-27 | 158.00 | 158.00 | 158.00 | 158.00 | 129.40 | 0 |
| 2022-05-25 | 151.00 | 158.00 | 151.00 | 158.00 | 129.40 | 540 |
| 2022-05-24 | 161.00 | 161.00 | 161.00 | 161.00 | 131.85 | 0 |
| 2022-05-23 | 161.00 | 161.00 | 161.00 | 161.00 | 131.85 | 0 |
| 2022-05-20 | 161.00 | 161.00 | 161.00 | 161.00 | 131.85 | 20 |
| 2022-05-19 | 161.00 | 161.00 | 161.00 | 161.00 | 131.85 | 25 |
| 2022-05-18 | 155.00 | 155.00 | 155.00 | 155.00 | 126.94 | 65 |
| 2022-05-16 | 158.00 | 158.00 | 158.00 | 158.00 | 129.40 | 0 |
| 2022-05-13 | 155.00 | 162.00 | 153.00 | 158.00 | 129.40 | 655 |
| 2022-05-12 | 159.00 | 159.00 | 158.00 | 158.00 | 129.40 | 1,260 |
| 2022-05-11 | 168.00 | 168.00 | 168.00 | 168.00 | 137.58 | 0 |
| 2022-05-10 | 168.00 | 168.00 | 168.00 | 168.00 | 137.58 | 68 |
| 2022-05-09 | 155.00 | 155.00 | 155.00 | 155.00 | 126.94 | 1 |
| 2022-05-06 | 168.00 | 168.00 | 165.00 | 165.00 | 135.13 | 12 |
| 2022-05-05 | 165.00 | 166.00 | 165.00 | 166.00 | 135.95 | 136 |
| 2022-05-04 | 159.00 | 159.00 | 159.00 | 159.00 | 130.21 | 0 |
| 2022-05-03 | 156.00 | 159.00 | 156.00 | 159.00 | 130.21 | 1,858 |
| 2022-05-02 | 167.00 | 167.00 | 167.00 | 167.00 | 136.77 | 0 |
| 2022-04-29 | 167.00 | 167.00 | 167.00 | 167.00 | 136.77 | 34 |
| 2022-04-28 | 166.00 | 166.00 | 166.00 | 166.00 | 135.95 | 0 |
| 2022-04-27 | 167.00 | 167.00 | 166.00 | 166.00 | 135.95 | 7,288 |
| 2022-04-26 | 160.00 | 160.00 | 158.00 | 158.00 | 129.40 | 475 |
| 2022-04-25 | 160.00 | 160.00 | 160.00 | 160.00 | 131.03 | 10 |
| 2022-04-22 | 160.00 | 169.00 | 160.00 | 160.00 | 131.03 | 263 |
| 2022-04-21 | 153.00 | 153.00 | 153.00 | 153.00 | 125.30 | 3 |
| 2022-04-20 | 169.00 | 169.00 | 169.00 | 169.00 | 138.40 | 0 |
| 2022-04-19 | 169.00 | 169.00 | 169.00 | 169.00 | 138.40 | 0 |
| 2022-04-13 | 166.00 | 169.00 | 166.00 | 169.00 | 138.40 | 113 |
| 2022-04-12 | 161.00 | 161.00 | 161.00 | 161.00 | 131.85 | 0 |
| 2022-04-11 | 160.00 | 161.00 | 160.00 | 161.00 | 131.85 | 40 |
| 2022-04-08 | 160.00 | 161.00 | 160.00 | 161.00 | 131.85 | 129 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 5.0000 NOK |
| 2025-03-20 | 9.0000 NOK |
| 2024-03-15 | 7.0000 NOK |
| 2023-03-10 | 7.0000 NOK |
| 2022-03-11 | 7.0000 NOK |
| 2020-02-28 | 8.0000 NOK |
| 2019-02-28 | 7.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.