Aasen Sparebank (OSL:AASB)
Norway · Delayed Price · Currency is NOK 125.00
-3.48 (-2.71%)
Sep 12, 2025, 4:03 PM CET
Aasen Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 128.98 | 128.98 | 125.00 | 125.00 | 125.00 | -2.71% | 245 |
| Sep 11, 2025 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - | - |
| Sep 10, 2025 | 128.80 | 128.80 | 128.48 | 128.48 | 128.48 | 1.87% | 4 |
| Sep 9, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - | - |
| Sep 8, 2025 | 128.00 | 128.50 | 126.12 | 126.12 | 126.12 | -0.68% | 31 |
| Sep 5, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - | - |
| Sep 4, 2025 | 126.98 | 127.00 | 126.98 | 126.98 | 126.98 | -0.39% | 636 |
| Sep 3, 2025 | 127.44 | 127.48 | 126.08 | 127.48 | 127.48 | - | 870 |
| Sep 2, 2025 | 125.74 | 127.48 | 125.74 | 127.48 | 127.48 | 1.98% | 106 |
| Sep 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.78% | 26 |
| Aug 29, 2025 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - | - |
| Aug 28, 2025 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | 0.14% | 150 |
| Aug 27, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 1.24% | 1 |
| Aug 26, 2025 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | 2.27% | 6 |
| Aug 25, 2025 | 121.48 | 121.50 | 121.48 | 121.50 | 121.50 | -0.62% | 499 |
| Aug 22, 2025 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - | - |
| Aug 21, 2025 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - | - |
| Aug 20, 2025 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - | - |
| Aug 19, 2025 | 121.00 | 122.26 | 121.00 | 122.26 | 122.26 | 1.88% | 51 |
| Aug 18, 2025 | 118.10 | 120.00 | 118.10 | 120.00 | 120.00 | -0.33% | 2,543 |
| Aug 15, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - | - |
| Aug 14, 2025 | 122.52 | 122.52 | 120.02 | 120.40 | 120.40 | -1.73% | 362 |
| Aug 13, 2025 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | 0.43% | 1 |
| Aug 12, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1.92% | 503 |
| Aug 11, 2025 | 123.66 | 123.66 | 119.70 | 119.70 | 119.70 | -3.17% | 3,205 |
| Aug 8, 2025 | 123.64 | 123.64 | 123.62 | 123.62 | 123.62 | -0.50% | 580 |
| Aug 7, 2025 | 123.64 | 124.24 | 123.62 | 124.24 | 124.24 | 0.49% | 278 |
| Aug 6, 2025 | 124.24 | 124.24 | 123.64 | 123.64 | 123.64 | -1.07% | 22 |
| Aug 5, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | 0.39% | 50 |
| Aug 4, 2025 | 125.40 | 125.40 | 124.34 | 124.50 | 124.50 | -0.42% | 1,373 |
| 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 |