Aasen Sparebank (OSL:AASB)
Norway
· Delayed Price · Currency is NOK 136.00
+0.96 (0.71%)
At close: Mar 6, 2026
Aasen Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - | 2 |
| Dec 30, 2025 | 138.50 | 139.98 | 137.00 | 139.98 | 139.98 | 1.07% | 366 |
| Dec 29, 2025 | 135.00 | 139.90 | 135.00 | 138.50 | 138.50 | 1.51% | 169 |
| Dec 23, 2025 | 134.00 | 136.44 | 134.00 | 136.44 | 136.44 | 1.08% | 407 |
| Dec 22, 2025 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | 0.01% | 17 |
| Dec 19, 2025 | 132.00 | 134.96 | 132.00 | 134.96 | 134.96 | -2.54% | 163 |
| Dec 18, 2025 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | - | 14 |
| Dec 17, 2025 | 136.00 | 138.48 | 134.00 | 138.48 | 138.48 | -2.81% | 550 |
| Dec 16, 2025 | 143.50 | 143.50 | 140.00 | 142.48 | 142.48 | -0.71% | 280 |
| Dec 15, 2025 | 146.00 | 146.00 | 143.50 | 143.50 | 143.50 | -4.31% | 220 |
| Dec 12, 2025 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | - | - |
| Dec 11, 2025 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | - | - |
| Dec 10, 2025 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | 2.01% | 20 |
| Dec 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.01% | 32 |
| Dec 8, 2025 | 146.98 | 146.98 | 146.98 | 146.98 | 146.98 | 2.07% | 10 |
| 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 |