Aasen Sparebank (OSL:AASB)
Norway · Delayed Price · Currency is NOK 136.34
+2.34 (1.75%)
Sep 11, 2026, 1:38 PM CET
Aasen Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 133.02 | 136.34 | 133.02 | 136.34 | 136.34 | 1.75% | 219 |
| Sep 10, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Sep 9, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Sep 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.81% | 150 |
| Sep 7, 2026 | 136.00 | 136.00 | 130.34 | 130.34 | 130.34 | -2.00% | 375 |
| Sep 4, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 200 |
| Sep 3, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 161 |
| Sep 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.18% | 38 |
| Sep 1, 2026 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - | - |
| Aug 31, 2026 | 135.00 | 135.96 | 130.12 | 135.96 | 135.96 | 1.86% | 200 |
| Aug 28, 2026 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | 0.89% | 41 |
| Aug 27, 2026 | 133.48 | 133.48 | 132.30 | 132.30 | 132.30 | -1.27% | 112 |
| Aug 26, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 3 |
| Aug 25, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Aug 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | 15 |
| Aug 21, 2026 | 133.02 | 133.02 | 133.00 | 133.00 | 133.00 | 0.76% | 550 |
| Aug 20, 2026 | 132.02 | 132.02 | 132.00 | 132.00 | 132.00 | -0.03% | 380 |
| Aug 19, 2026 | 132.02 | 132.04 | 132.00 | 132.04 | 132.04 | 0.02% | 351 |
| Aug 18, 2026 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | -1.84% | 7 |
| Aug 17, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | 63 |
| Aug 14, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | 3 |
| Aug 13, 2026 | 136.00 | 136.00 | 134.50 | 134.50 | 134.50 | -1.82% | 327 |
| Aug 12, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.70% | 7 |
| Aug 11, 2026 | 136.00 | 137.96 | 136.00 | 137.96 | 137.96 | 2.36% | 296 |
| Aug 10, 2026 | 134.76 | 134.78 | 134.76 | 134.78 | 134.78 | 0.36% | 112 |
| Aug 7, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | -1.09% | 50 |
| Aug 6, 2026 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - | - |
| Aug 5, 2026 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | -0.16% | 11 |
| Aug 4, 2026 | 135.98 | 136.00 | 135.98 | 136.00 | 136.00 | - | 100 |
| Aug 3, 2026 | 137.50 | 137.50 | 136.00 | 136.00 | 136.00 | -2.16% | 197 |
| Jul 31, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jul 30, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jul 29, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jul 28, 2026 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.16% | 61 |
| Jul 27, 2026 | 138.98 | 138.98 | 136.02 | 136.06 | 136.06 | -2.10% | 276 |
| Jul 24, 2026 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | -0.33% | 3 |
| Jul 23, 2026 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | 0.80% | 300 |
| Jul 22, 2026 | 138.34 | 138.40 | 138.34 | 138.34 | 138.34 | 3.92% | 724 |
| Jul 21, 2026 | 135.00 | 135.00 | 133.12 | 133.12 | 133.12 | -1.03% | 1,354 |
| Jul 20, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0.36% | 10 |
| Jul 17, 2026 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | -3.21% | 200 |
| Jul 16, 2026 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | - |
| Jul 15, 2026 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | 3.31% | 7 |
| Jul 14, 2026 | 134.00 | 134.02 | 134.00 | 134.02 | 134.02 | -3.22% | 54 |
| Jul 13, 2026 | 138.46 | 138.48 | 138.46 | 138.48 | 138.48 | -0.35% | 49 |
| Jul 10, 2026 | 135.60 | 138.96 | 135.60 | 138.96 | 138.96 | 2.19% | 54 |
| Jul 9, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - | - |
| Jul 8, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 2.32% | 14 |
| Jul 7, 2026 | 132.88 | 132.90 | 132.88 | 132.90 | 132.90 | -0.06% | 2,045 |
| Jul 6, 2026 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | -0.02% | 40 |