Aasen Sparebank (OSL:AASB)
Norway · Delayed Price · Currency is NOK 143.00
+5.00 (3.62%)
At close: Mar 13, 2026
Aasen Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 3.62% | 269 |
| Mar 12, 2026 | 136.00 | 138.98 | 136.00 | 138.00 | 138.00 | -1.41% | 102 |
| Mar 11, 2026 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - | - |
| Mar 10, 2026 | 137.50 | 139.98 | 136.00 | 139.98 | 139.98 | 2.93% | 983 |
| Mar 9, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Mar 6, 2026 | 136.02 | 136.02 | 136.00 | 136.00 | 136.00 | 0.71% | 1,212 |
| Mar 5, 2026 | 141.46 | 141.46 | 135.02 | 135.04 | 135.04 | -4.55% | 113 |
| Mar 4, 2026 | 136.00 | 141.48 | 136.00 | 141.48 | 141.48 | 4.01% | 101 |
| Mar 3, 2026 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - | - |
| Mar 2, 2026 | 140.00 | 141.48 | 135.00 | 136.02 | 136.02 | -1.93% | 249 |
| Feb 27, 2026 | 135.00 | 138.70 | 135.00 | 138.70 | 138.70 | 3.11% | 8 |
| Feb 26, 2026 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - | 3,246 |
| Feb 25, 2026 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - | - |
| Feb 24, 2026 | 134.02 | 134.52 | 134.02 | 134.52 | 134.52 | -3.21% | 2 |
| Feb 23, 2026 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - | - |
| Feb 20, 2026 | 134.52 | 138.98 | 134.52 | 138.98 | 138.98 | 3.32% | 13 |
| Feb 19, 2026 | 134.02 | 134.52 | 134.02 | 134.52 | 134.52 | -3.21% | 29 |
| Feb 18, 2026 | 134.00 | 138.98 | 134.00 | 138.98 | 138.98 | 3.72% | 274 |
| Feb 17, 2026 | 137.00 | 137.02 | 134.00 | 134.00 | 134.00 | -2.19% | 215 |
| Feb 16, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Feb 13, 2026 | 141.98 | 141.98 | 137.00 | 137.00 | 137.00 | -3.83% | 4 |
| Feb 12, 2026 | 138.50 | 142.46 | 138.50 | 142.46 | 142.46 | 2.86% | 26 |
| Feb 11, 2026 | 144.96 | 144.96 | 138.50 | 138.50 | 138.50 | -2.81% | 233 |
| Feb 10, 2026 | 147.98 | 147.98 | 142.50 | 142.50 | 142.50 | 0.35% | 192 |
| Feb 9, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 56 |
| Feb 6, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -0.70% | 3 |
| Feb 5, 2026 | 145.98 | 145.98 | 142.00 | 142.00 | 142.00 | 0.34% | 339 |
| Feb 4, 2026 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | -0.83% | 2 |
| Feb 3, 2026 | 142.70 | 143.00 | 142.70 | 142.70 | 142.70 | - | 152 |
| Feb 2, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 3.41% | 37 |
| Jan 30, 2026 | 142.46 | 142.48 | 138.00 | 138.00 | 138.00 | - | 453 |
| Jan 29, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jan 28, 2026 | 141.98 | 141.98 | 138.00 | 138.00 | 138.00 | -2.13% | 18 |
| Jan 27, 2026 | 141.02 | 141.02 | 141.00 | 141.00 | 141.00 | -1.05% | 341 |
| Jan 26, 2026 | 142.50 | 142.50 | 138.00 | 142.50 | 142.50 | - | 558 |
| Jan 23, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 1.79% | 10 |
| Jan 22, 2026 | 136.52 | 141.98 | 136.52 | 140.00 | 140.00 | 1.45% | 342 |
| Jan 21, 2026 | 139.92 | 139.92 | 138.00 | 138.00 | 138.00 | 0.03% | 103 |
| Jan 20, 2026 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | -0.01% | 31 |
| Jan 19, 2026 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | -1.41% | 1 |
| Jan 16, 2026 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | -1.07% | 1,280 |
| Jan 15, 2026 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - | - |
| Jan 14, 2026 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - | - |
| Jan 13, 2026 | 141.48 | 141.48 | 135.02 | 141.48 | 141.48 | 1.43% | 30 |
| Jan 12, 2026 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | 2.57% | 6 |
| Jan 9, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 1.48% | 2 |
| Jan 8, 2026 | 134.50 | 139.96 | 134.00 | 134.00 | 134.00 | -0.37% | 116 |
| Jan 7, 2026 | 134.00 | 139.96 | 134.00 | 134.50 | 134.50 | -2.58% | 48 |
| Jan 6, 2026 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | -1.39% | 427 |
| Jan 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.01% | 530 |