Aasen Sparebank (OSL:AASB)
Norway · Delayed Price · Currency is NOK 134.02
-0.98 (-0.73%)
May 13, 2026, 3:22 PM CET
Aasen Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | -0.73% | 18 |
| May 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| May 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.89% | 78 |
| May 8, 2026 | 132.02 | 135.98 | 132.02 | 132.50 | 132.50 | -3.28% | 620 |
| May 7, 2026 | 135.98 | 137.00 | 135.98 | 137.00 | 137.00 | 0.75% | 119 |
| May 6, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | -0.01% | 8 |
| May 5, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.01% | 46 |
| May 4, 2026 | 135.96 | 135.98 | 134.10 | 135.98 | 135.98 | 0.01% | 340 |
| Apr 30, 2026 | 133.00 | 135.98 | 133.00 | 135.96 | 135.96 | 0.01% | 68 |
| Apr 29, 2026 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - | - |
| Apr 28, 2026 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | -0.01% | 5 |
| Apr 27, 2026 | 136.00 | 136.00 | 135.96 | 135.96 | 135.96 | -0.03% | 311 |
| Apr 24, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2.29% | 7 |
| Apr 23, 2026 | 134.80 | 136.00 | 132.96 | 132.96 | 132.96 | -1.16% | 1,279 |
| Apr 22, 2026 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - | 922 |
| Apr 21, 2026 | 135.02 | 135.02 | 134.52 | 134.52 | 134.52 | -1.42% | 427 |
| Apr 20, 2026 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - | - |
| Apr 17, 2026 | 134.00 | 136.98 | 134.00 | 136.46 | 136.46 | 0.41% | 213 |
| Apr 16, 2026 | 135.90 | 136.48 | 135.90 | 135.90 | 135.90 | -0.79% | 52 |
| Apr 15, 2026 | 135.00 | 136.98 | 135.00 | 136.98 | 136.98 | -2.14% | 755 |
| Apr 14, 2026 | 135.00 | 139.98 | 135.00 | 139.98 | 139.98 | - | 14 |
| Apr 13, 2026 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | -0.01% | 99 |
| Apr 10, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 0.01% | 96 |
| Apr 9, 2026 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - | 32 |
| Apr 8, 2026 | 140.00 | 140.00 | 139.98 | 139.98 | 139.98 | 4.46% | 545 |
| Apr 7, 2026 | 137.00 | 139.98 | 134.00 | 134.00 | 134.00 | -2.20% | 882 |
| Apr 1, 2026 | 137.00 | 139.98 | 137.00 | 137.02 | 137.02 | -2.11% | 187 |
| Mar 31, 2026 | 136.00 | 139.98 | 136.00 | 139.98 | 139.98 | 7.68% | 411 |
| Mar 30, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1.40% | 101 |
| Mar 27, 2026 | 128.00 | 130.34 | 120.00 | 128.20 | 128.20 | -4.33% | 605 |
| Mar 26, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | - | 29 |
| Mar 25, 2026 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 3.88% | 22 |
| Mar 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 1 |
| Mar 23, 2026 | 133.78 | 145.00 | 129.00 | 129.00 | 129.00 | -0.77% | 896 |
| Mar 20, 2026 | 136.00 | 142.48 | 130.00 | 130.00 | 130.00 | -12.13% | 915 |
| Mar 19, 2026 | 147.98 | 147.98 | 147.90 | 147.94 | 137.94 | 2.39% | 356 |
| Mar 18, 2026 | 143.00 | 144.48 | 143.00 | 144.48 | 134.71 | 1.03% | 119 |
| Mar 17, 2026 | 142.60 | 143.00 | 140.50 | 143.00 | 133.33 | 2.13% | 1,135 |
| Mar 16, 2026 | 143.00 | 146.50 | 134.98 | 140.02 | 130.56 | -2.08% | 10,609 |
| Mar 13, 2026 | 139.00 | 143.00 | 139.00 | 143.00 | 133.33 | 3.62% | 269 |
| Mar 12, 2026 | 136.00 | 138.98 | 136.00 | 138.00 | 128.67 | -1.41% | 102 |
| Mar 11, 2026 | 139.98 | 139.98 | 139.98 | 139.98 | 130.52 | - | - |
| Mar 10, 2026 | 137.50 | 139.98 | 136.00 | 139.98 | 130.52 | 2.93% | 983 |
| Mar 9, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 126.81 | - | - |
| Mar 6, 2026 | 136.02 | 136.02 | 136.00 | 136.00 | 126.81 | 0.71% | 1,212 |
| Mar 5, 2026 | 141.46 | 141.46 | 135.02 | 135.04 | 125.91 | -4.55% | 113 |
| Mar 4, 2026 | 136.00 | 141.48 | 136.00 | 141.48 | 131.92 | 4.01% | 101 |
| Mar 3, 2026 | 136.02 | 136.02 | 136.02 | 136.02 | 126.83 | - | - |
| Mar 2, 2026 | 140.00 | 141.48 | 135.00 | 136.02 | 126.83 | -1.93% | 249 |
| Feb 27, 2026 | 135.00 | 138.70 | 135.00 | 138.70 | 129.32 | 3.11% | 8 |