Aasen Sparebank (OSL:AASB)
Norway
· Delayed Price · Currency is NOK 144.00
0.00 (0.00%)
At close: Dec 5, 2025
Aasen Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.50 | 150.48 | 144.00 | 144.00 | 144.00 | - | 227 |
| Dec 4, 2025 | 146.00 | 151.48 | 142.00 | 144.00 | 144.00 | -1.37% | 1,350 |
| Dec 3, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.42% | 689 |
| Dec 2, 2025 | 143.98 | 143.98 | 143.96 | 143.96 | 143.96 | -0.72% | 105 |
| Dec 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 15 |
| Nov 28, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Nov 27, 2025 | 140.50 | 144.00 | 140.50 | 143.00 | 143.00 | -0.68% | 56 |
| Nov 26, 2025 | 134.04 | 143.98 | 134.04 | 143.98 | 143.98 | 3.60% | 110 |
| Nov 25, 2025 | 134.02 | 138.98 | 134.02 | 138.98 | 138.98 | 0.01% | 2,019 |
| Nov 24, 2025 | 134.98 | 138.96 | 134.98 | 138.96 | 138.96 | 4.48% | 151 |
| Nov 21, 2025 | 133.04 | 133.04 | 133.00 | 133.00 | 133.00 | -2.18% | 492 |
| Nov 20, 2025 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | 0.01% | 13 |
| Nov 19, 2025 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | -0.01% | 80 |
| Nov 18, 2025 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | 0.01% | 7 |
| Nov 17, 2025 | 135.96 | 135.96 | 133.02 | 135.94 | 135.94 | 1.46% | 496 |
| Nov 14, 2025 | 130.98 | 134.00 | 130.98 | 133.98 | 133.98 | 7.17% | 485 |
| Nov 13, 2025 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - | - |
| Nov 12, 2025 | 130.00 | 130.98 | 125.02 | 125.02 | 125.02 | -1.57% | 240 |
| Nov 11, 2025 | 127.00 | 127.90 | 126.00 | 127.02 | 127.02 | 0.03% | 1,042 |
| Nov 10, 2025 | 124.54 | 126.98 | 124.54 | 126.98 | 126.98 | 1.99% | 43 |
| Nov 7, 2025 | 126.00 | 127.28 | 124.50 | 124.50 | 124.50 | -2.18% | 142 |
| Nov 6, 2025 | 124.40 | 127.28 | 124.00 | 127.28 | 127.28 | 0.24% | 90 |
| Nov 5, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - | - |
| Nov 4, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - | - |
| Nov 3, 2025 | 125.52 | 126.98 | 125.02 | 126.98 | 126.98 | -0.72% | 550 |
| Oct 31, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.14% | 151 |
| Oct 30, 2025 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - | - |
| Oct 29, 2025 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - | 24 |
| Oct 28, 2025 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - | - |
| Oct 27, 2025 | 124.04 | 126.46 | 124.00 | 126.46 | 126.46 | 0.76% | 1,083 |
| Oct 24, 2025 | 125.50 | 125.50 | 124.02 | 125.50 | 125.50 | - | 84 |
| Oct 23, 2025 | 125.48 | 125.50 | 125.48 | 125.50 | 125.50 | 1.87% | 155 |
| Oct 22, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - | - |
| Oct 21, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - | 2 |
| Oct 20, 2025 | 124.48 | 125.50 | 123.20 | 123.20 | 123.20 | -0.02% | 581 |
| Oct 17, 2025 | 123.30 | 123.30 | 123.22 | 123.22 | 123.22 | -0.63% | 169 |
| Oct 16, 2025 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | -0.67% | 13 |
| Oct 15, 2025 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - | - |
| Oct 14, 2025 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - | - |
| Oct 13, 2025 | 124.86 | 124.86 | 124.84 | 124.84 | 124.84 | -0.02% | 170 |
| Oct 10, 2025 | 123.50 | 124.86 | 123.22 | 124.86 | 124.86 | 0.27% | 83 |
| Oct 9, 2025 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - | - |
| Oct 8, 2025 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - | - |
| Oct 7, 2025 | 124.10 | 124.52 | 124.00 | 124.52 | 124.52 | 0.42% | 276 |
| Oct 6, 2025 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | -1.57% | 26 |
| Oct 3, 2025 | 125.00 | 125.98 | 125.00 | 125.98 | 125.98 | -0.40% | 120 |
| Oct 2, 2025 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | 2.41% | 1 |
| Oct 1, 2025 | 124.50 | 124.50 | 123.50 | 123.50 | 123.50 | 0.37% | 105 |
| Sep 30, 2025 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | -1.57% | 1 |
| Sep 29, 2025 | 124.20 | 125.00 | 124.20 | 125.00 | 125.00 | 0.40% | 163 |
| Sep 26, 2025 | 123.98 | 124.50 | 122.98 | 124.50 | 124.50 | 0.40% | 2,738 |
| Sep 25, 2025 | 123.00 | 124.00 | 122.50 | 124.00 | 124.00 | 0.39% | 276 |
| Sep 24, 2025 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - | 7 |
| Sep 23, 2025 | 123.00 | 123.52 | 123.00 | 123.52 | 123.52 | -1.18% | 50 |
| Sep 22, 2025 | 125.46 | 125.46 | 125.00 | 125.00 | 125.00 | 0.40% | 7 |
| Sep 19, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0.40% | 551 |
| Sep 18, 2025 | 124.50 | 127.50 | 124.00 | 124.00 | 124.00 | -3.86% | 457 |
| Sep 17, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - | - |
| Sep 16, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | 3.17% | 1 |
| Sep 15, 2025 | 128.98 | 128.98 | 125.02 | 125.02 | 125.02 | 0.02% | 238 |
| 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 |