Aasen Sparebank (OSL:AASB)
Norway · Delayed Price · Currency is NOK 125.02
-0.48 (-0.38%)
Aug 1, 2025, 4:19 PM CET
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | -0.38% | 394 |
| Jul 31, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.38% | 50 |
| Jul 30, 2025 | 127.00 | 127.00 | 125.02 | 125.02 | 125.02 | -1.17% | 165 |
| Jul 29, 2025 | 127.98 | 127.98 | 125.02 | 126.50 | 126.50 | 1.18% | 711 |
| Jul 28, 2025 | 125.00 | 128.08 | 125.00 | 125.02 | 125.02 | 0.81% | 188 |
| Jul 25, 2025 | 125.52 | 125.52 | 123.56 | 124.02 | 124.02 | -3.19% | 195 |
| Jul 24, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - | 99 |
| Jul 23, 2025 | 127.08 | 128.10 | 127.08 | 128.10 | 128.10 | 0.39% | 120 |
| Jul 22, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - | 70 |
| Jul 21, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 3.74% | 100 |
| Jul 18, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | 514 |
| Jul 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.19% | 40 |
| Jul 16, 2025 | 125.00 | 127.80 | 125.00 | 127.80 | 127.80 | 3.47% | 245 |
| Jul 15, 2025 | 124.00 | 127.48 | 123.52 | 123.52 | 123.52 | - | 85 |
| Jul 14, 2025 | 124.00 | 124.00 | 123.52 | 123.52 | 123.52 | -2.32% | 80 |
| Jul 11, 2025 | 124.00 | 126.46 | 124.00 | 126.46 | 126.46 | 2.81% | 150 |
| Jul 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jul 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jul 8, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 34 |
| Jul 7, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 22,383 |
| Jul 4, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.45% | 3 |
| Jul 2, 2025 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - | - |
| Jul 1, 2025 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | 4.83% | 12 |
| Jun 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 27, 2025 | 121.02 | 121.02 | 121.00 | 121.00 | 121.00 | - | 821 |
| Jun 26, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -1.55% | 95 |
| Jun 25, 2025 | 123.50 | 123.50 | 122.88 | 122.90 | 122.90 | -0.10% | 543 |
| Jun 24, 2025 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | -1.57% | 9 |
| Jun 23, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | - |
| Jun 20, 2025 | 123.98 | 124.98 | 123.98 | 124.98 | 124.98 | 0.79% | 401 |
| Jun 19, 2025 | 123.98 | 124.00 | 123.98 | 124.00 | 124.00 | 0.16% | 13,831 |
| Jun 18, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 1.48% | 3 |
| Jun 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.74% | 20 |
| Jun 16, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -1.54% | 25 |
| Jun 13, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jun 12, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.79% | 40 |
| Jun 11, 2025 | 121.00 | 123.98 | 121.00 | 123.98 | 123.98 | 2.45% | 27 |
| Jun 10, 2025 | 120.12 | 121.02 | 120.12 | 121.02 | 121.02 | -1.53% | 671 |
| Jun 6, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - | - |
| Jun 5, 2025 | 126.02 | 126.02 | 122.00 | 122.90 | 122.90 | -4.04% | 2,245 |
| Jun 4, 2025 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - | 211 |
| Jun 3, 2025 | 134.00 | 134.00 | 124.10 | 128.08 | 128.08 | 4.54% | 523 |
| Jun 2, 2025 | 122.46 | 122.52 | 122.46 | 122.52 | 122.52 | -0.31% | 1,450 |
| May 30, 2025 | 120.02 | 122.90 | 120.02 | 122.90 | 122.90 | - | 84 |
| May 28, 2025 | 121.40 | 122.90 | 120.00 | 122.90 | 122.90 | 1.24% | 2,010 |
| May 27, 2025 | 121.26 | 121.40 | 121.26 | 121.40 | 121.40 | -0.49% | 86 |
| May 26, 2025 | 122.04 | 122.04 | 122.00 | 122.00 | 122.00 | -2.40% | 1,373 |
| May 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 7 |
| May 22, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |