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 |