Skue Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 230.00 | 232.00 | 230.00 | 232.00 | 173.10 | 51 |
| 2023-03-17 | 236.00 | 236.00 | 236.00 | 236.00 | 176.09 | 5 |
| 2023-03-16 | 228.00 | 234.00 | 226.00 | 226.00 | 168.63 | 27,903 |
| 2023-03-15 | 234.00 | 234.00 | 228.00 | 230.00 | 171.61 | 1,635 |
| 2023-03-14 | 234.00 | 236.00 | 230.00 | 232.00 | 173.10 | 2,115 |
| 2023-03-13 | 238.00 | 238.00 | 236.00 | 236.00 | 176.09 | 399 |
| 2023-03-10 | 242.00 | 242.00 | 236.00 | 238.00 | 177.58 | 502 |
| 2023-03-09 | 244.00 | 244.00 | 242.00 | 242.00 | 180.57 | 350 |
| 2023-03-08 | 244.00 | 244.00 | 234.00 | 242.00 | 180.57 | 2,202 |
| 2023-03-07 | 246.00 | 246.00 | 244.00 | 246.00 | 183.55 | 357 |
| 2023-03-06 | 244.00 | 244.00 | 244.00 | 244.00 | 182.06 | 484 |
| 2023-03-03 | 244.00 | 244.00 | 244.00 | 244.00 | 182.06 | 225 |
| 2023-03-02 | 244.00 | 244.00 | 244.00 | 244.00 | 182.06 | 208 |
| 2023-03-01 | 242.00 | 244.00 | 238.00 | 244.00 | 182.06 | 167 |
| 2023-02-28 | 242.00 | 242.00 | 242.00 | 242.00 | 180.57 | 23 |
| 2023-02-27 | 242.00 | 244.00 | 240.00 | 244.00 | 182.06 | 460 |
| 2023-02-24 | 244.00 | 244.00 | 242.00 | 242.00 | 180.57 | 98 |
| 2023-02-23 | 240.00 | 244.00 | 240.00 | 244.00 | 182.06 | 2,685 |
| 2023-02-22 | 238.00 | 240.00 | 234.00 | 238.00 | 177.58 | 2,964 |
| 2023-02-21 | 238.00 | 238.00 | 238.00 | 238.00 | 177.58 | 100 |
| 2023-02-20 | 240.00 | 240.00 | 238.00 | 238.00 | 177.58 | 67 |
| 2023-02-17 | 232.00 | 238.00 | 232.00 | 238.00 | 177.58 | 49 |
| 2023-02-16 | 238.00 | 240.00 | 238.00 | 238.00 | 177.58 | 40 |
| 2023-02-15 | 240.00 | 240.00 | 238.00 | 238.00 | 177.58 | 945 |
| 2023-02-14 | 240.00 | 240.00 | 238.00 | 240.00 | 179.07 | 39 |
| 2023-02-13 | 238.00 | 240.00 | 238.00 | 240.00 | 179.07 | 1,138 |
| 2023-02-10 | 236.00 | 238.00 | 236.00 | 238.00 | 177.58 | 208 |
| 2023-02-09 | 236.00 | 238.00 | 236.00 | 238.00 | 177.58 | 199 |
| 2023-02-08 | 230.00 | 238.00 | 228.00 | 238.00 | 177.58 | 1,751 |
| 2023-02-07 | 226.00 | 228.00 | 222.00 | 228.00 | 170.12 | 555 |
| 2023-02-06 | 226.00 | 226.00 | 226.00 | 226.00 | 168.63 | 50 |
| 2023-02-03 | 224.00 | 226.00 | 224.00 | 226.00 | 168.63 | 178 |
| 2023-02-02 | 222.00 | 224.00 | 222.00 | 224.00 | 167.14 | 680 |
| 2023-02-01 | 222.00 | 224.00 | 222.00 | 224.00 | 167.14 | 96 |
| 2023-01-31 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 0 |
| 2023-01-30 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 29 |
| 2023-01-27 | 222.00 | 222.00 | 222.00 | 222.00 | 165.64 | 50 |
| 2023-01-26 | 220.00 | 222.00 | 220.00 | 222.00 | 165.64 | 857 |
| 2023-01-25 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 0 |
| 2023-01-24 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 486 |
| 2023-01-23 | 222.00 | 224.00 | 222.00 | 224.00 | 167.14 | 108 |
| 2023-01-20 | 224.00 | 226.00 | 220.00 | 224.00 | 167.14 | 957 |
| 2023-01-19 | 224.00 | 224.00 | 220.00 | 222.00 | 165.64 | 603 |
| 2023-01-18 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 25 |
| 2023-01-17 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 0 |
| 2023-01-16 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 0 |
| 2023-01-13 | 218.00 | 224.00 | 218.00 | 224.00 | 167.14 | 25 |
| 2023-01-12 | 222.00 | 224.00 | 220.00 | 224.00 | 167.14 | 388 |
| 2023-01-11 | 224.00 | 224.00 | 218.00 | 224.00 | 167.14 | 1,377 |
| 2023-01-10 | 224.00 | 226.00 | 224.00 | 224.00 | 167.14 | 149 |
| 2023-01-09 | 226.00 | 226.00 | 226.00 | 226.00 | 168.63 | 251 |
| 2023-01-06 | 230.00 | 230.00 | 230.00 | 230.00 | 171.61 | 600 |
| 2023-01-05 | 228.00 | 230.00 | 228.00 | 230.00 | 171.61 | 504 |
| 2023-01-04 | 228.00 | 228.00 | 228.00 | 228.00 | 170.12 | 3,317 |
| 2023-01-03 | 228.00 | 228.00 | 220.00 | 220.00 | 164.15 | 606 |
| 2023-01-02 | 228.00 | 230.00 | 228.00 | 230.00 | 171.61 | 66 |
| 2022-12-30 | 222.00 | 228.00 | 222.00 | 228.00 | 170.12 | 177 |
| 2022-12-29 | 226.00 | 228.00 | 226.00 | 228.00 | 170.12 | 305 |
| 2022-12-28 | 224.00 | 226.00 | 224.00 | 226.00 | 168.63 | 566 |
| 2022-12-27 | 224.00 | 224.00 | 224.00 | 224.00 | 167.14 | 20 |
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.