Aasen Sparebank (OSL:AASB)
Norway
· Delayed Price · Currency is NOK 135.94
-0.02 (-0.01%)
Apr 28, 2026, 11:48 AM CET
Aasen Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 134.52 | 134.52 | 134.52 | 134.52 | 125.43 | - | 3,246 |
| Feb 25, 2026 | 134.52 | 134.52 | 134.52 | 134.52 | 125.43 | - | - |
| Feb 24, 2026 | 134.02 | 134.52 | 134.02 | 134.52 | 125.43 | -3.21% | 2 |
| Feb 23, 2026 | 138.98 | 138.98 | 138.98 | 138.98 | 129.59 | - | - |
| Feb 20, 2026 | 134.52 | 138.98 | 134.52 | 138.98 | 129.59 | 3.32% | 13 |
| Feb 19, 2026 | 134.02 | 134.52 | 134.02 | 134.52 | 125.43 | -3.21% | 29 |
| Feb 18, 2026 | 134.00 | 138.98 | 134.00 | 138.98 | 129.59 | 3.72% | 274 |
| Feb 17, 2026 | 137.00 | 137.02 | 134.00 | 134.00 | 124.94 | -2.19% | 215 |
| Feb 16, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 127.74 | - | - |
| Feb 13, 2026 | 141.98 | 141.98 | 137.00 | 137.00 | 127.74 | -3.83% | 4 |
| Feb 12, 2026 | 138.50 | 142.46 | 138.50 | 142.46 | 132.83 | 2.86% | 26 |
| Feb 11, 2026 | 144.96 | 144.96 | 138.50 | 138.50 | 129.14 | -2.81% | 233 |
| Feb 10, 2026 | 147.98 | 147.98 | 142.50 | 142.50 | 132.87 | 0.35% | 192 |
| Feb 9, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 132.40 | 0.71% | 56 |
| Feb 6, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 131.47 | -0.70% | 3 |
| Feb 5, 2026 | 145.98 | 145.98 | 142.00 | 142.00 | 132.40 | 0.34% | 339 |
| Feb 4, 2026 | 141.52 | 141.52 | 141.52 | 141.52 | 131.95 | -0.83% | 2 |
| Feb 3, 2026 | 142.70 | 143.00 | 142.70 | 142.70 | 133.05 | - | 152 |
| Feb 2, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 133.05 | 3.41% | 37 |
| Jan 30, 2026 | 142.46 | 142.48 | 138.00 | 138.00 | 128.67 | - | 453 |
| Jan 29, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 128.67 | - | - |
| Jan 28, 2026 | 141.98 | 141.98 | 138.00 | 138.00 | 128.67 | -2.13% | 18 |
| Jan 27, 2026 | 141.02 | 141.02 | 141.00 | 141.00 | 131.47 | -1.05% | 341 |
| Jan 26, 2026 | 142.50 | 142.50 | 138.00 | 142.50 | 132.87 | - | 558 |
| Jan 23, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 132.87 | 1.79% | 10 |
| Jan 22, 2026 | 136.52 | 141.98 | 136.52 | 140.00 | 130.54 | 1.45% | 342 |
| Jan 21, 2026 | 139.92 | 139.92 | 138.00 | 138.00 | 128.67 | 0.03% | 103 |
| Jan 20, 2026 | 137.96 | 137.96 | 137.96 | 137.96 | 128.63 | -0.01% | 31 |
| Jan 19, 2026 | 137.98 | 137.98 | 137.98 | 137.98 | 128.65 | -1.41% | 1 |
| Jan 16, 2026 | 139.96 | 139.96 | 139.96 | 139.96 | 130.50 | -1.07% | 1,280 |
| Jan 15, 2026 | 141.48 | 141.48 | 141.48 | 141.48 | 131.92 | - | - |
| Jan 14, 2026 | 141.48 | 141.48 | 141.48 | 141.48 | 131.92 | - | - |
| Jan 13, 2026 | 141.48 | 141.48 | 135.02 | 141.48 | 131.92 | 1.43% | 30 |
| Jan 12, 2026 | 139.48 | 139.48 | 139.48 | 139.48 | 130.05 | 2.57% | 6 |
| Jan 9, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 126.79 | 1.48% | 2 |
| Jan 8, 2026 | 134.50 | 139.96 | 134.00 | 134.00 | 124.94 | -0.37% | 116 |
| Jan 7, 2026 | 134.00 | 139.96 | 134.00 | 134.50 | 125.41 | -2.58% | 48 |
| Jan 6, 2026 | 138.06 | 138.06 | 138.06 | 138.06 | 128.73 | -1.39% | 427 |
| Jan 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 130.54 | 0.01% | 530 |
| Jan 2, 2026 | 139.98 | 139.98 | 139.98 | 139.98 | 130.52 | - | 2 |
| Dec 30, 2025 | 138.50 | 139.98 | 137.00 | 139.98 | 130.52 | 1.07% | 366 |
| Dec 29, 2025 | 135.00 | 139.90 | 135.00 | 138.50 | 129.14 | 1.51% | 169 |
| Dec 23, 2025 | 134.00 | 136.44 | 134.00 | 136.44 | 127.22 | 1.08% | 407 |
| Dec 22, 2025 | 134.98 | 134.98 | 134.98 | 134.98 | 125.86 | 0.01% | 17 |
| Dec 19, 2025 | 132.00 | 134.96 | 132.00 | 134.96 | 125.84 | -2.54% | 163 |
| Dec 18, 2025 | 138.48 | 138.48 | 138.48 | 138.48 | 129.12 | - | 14 |
| Dec 17, 2025 | 136.00 | 138.48 | 134.00 | 138.48 | 129.12 | -2.81% | 550 |
| Dec 16, 2025 | 143.50 | 143.50 | 140.00 | 142.48 | 132.85 | -0.71% | 280 |
| Dec 15, 2025 | 146.00 | 146.00 | 143.50 | 143.50 | 133.80 | -4.31% | 220 |
| Dec 12, 2025 | 149.96 | 149.96 | 149.96 | 149.96 | 139.82 | - | - |
| Dec 11, 2025 | 149.96 | 149.96 | 149.96 | 149.96 | 139.82 | - | - |
| Dec 10, 2025 | 149.96 | 149.96 | 149.96 | 149.96 | 139.82 | 2.01% | 20 |
| Dec 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 137.06 | 0.01% | 32 |
| Dec 8, 2025 | 146.98 | 146.98 | 146.98 | 146.98 | 137.04 | 2.07% | 10 |
| Dec 5, 2025 | 144.50 | 150.48 | 144.00 | 144.00 | 134.27 | - | 227 |
| Dec 4, 2025 | 146.00 | 151.48 | 142.00 | 144.00 | 134.27 | -1.37% | 1,350 |
| Dec 3, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 136.13 | 1.42% | 689 |
| Dec 2, 2025 | 143.98 | 143.98 | 143.96 | 143.96 | 134.23 | -0.72% | 105 |
| Dec 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 135.20 | 1.40% | 15 |
| Nov 28, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 133.33 | - | - |