Aasen Sparebank (OSL:AASB)
Norway · Delayed Price · Currency is NOK 138.48
+2.50 (1.84%)
Jun 4, 2026, 1:03 PM CET
Aasen Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | 1.84% | 5 |
| Jun 3, 2026 | 134.50 | 135.98 | 134.50 | 135.98 | 135.98 | - | 50 |
| Jun 2, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - | - |
| Jun 1, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - | - |
| May 29, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 0.73% | 1 |
| May 28, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.72% | 50 |
| May 27, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - | 2 |
| May 26, 2026 | 133.06 | 135.98 | 133.06 | 135.98 | 135.98 | -0.01% | 75 |
| May 22, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 34 |
| May 21, 2026 | 133.04 | 136.00 | 133.04 | 136.00 | 136.00 | - | 87 |
| May 20, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 30 |
| May 19, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| May 18, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 13 |
| May 15, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 1.48% | 65 |
| 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 | -5.76% | 915 |
| Mar 19, 2026 | 147.98 | 147.98 | 147.90 | 147.94 | 137.94 | 2.39% | 356 |