TOTENS SPAREBANK - Price History
Monthly price history for TOTG.OL (TOTENS SPAREBANK)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK240 | NOK240 |
| April 2024 | NOK240 | NOK240 |
| March 2024 | NOK224 | NOK224 |
| February 2024 | NOK206.30 | NOK220 |
| January 2024 | NOK211.93 | NOK226 |
| December 2023 | NOK193.17 | NOK206 |
| November 2023 | NOK180.04 | NOK192 |
| October 2023 | NOK184.73 | NOK197 |
| September 2023 | NOK185.67 | NOK198 |
| August 2023 | NOK189.42 | NOK202 |
| July 2023 | NOK186.61 | NOK199 |
| June 2023 | NOK191.30 | NOK204 |
| May 2023 | NOK183.80 | NOK196 |
| April 2023 | NOK193.17 | NOK206 |
| March 2023 | NOK195.05 | NOK208 |
| February 2023 | NOK211.71 | NOK238 |
| January 2023 | NOK181.46 | NOK204 |
| December 2022 | NOK195.70 | NOK220 |
| November 2022 | NOK177.91 | NOK200 |
| October 2022 | NOK172.57 | NOK194 |
| September 2022 | NOK174.35 | NOK196 |
| August 2022 | NOK195.70 | NOK220 |
| July 2022 | NOK169.01 | NOK190 |
| June 2022 | NOK177.91 | NOK200 |
| May 2022 | NOK195.70 | NOK220 |
| April 2022 | NOK206.37 | NOK232 |
| March 2022 | NOK225.94 | NOK264 |
| February 2022 | NOK208.82 | NOK244 |
| January 2022 | NOK195.13 | NOK228 |
| December 2021 | NOK184.86 | NOK216 |
| November 2021 | NOK178.02 | NOK208 |
| October 2021 | NOK162.61 | NOK190 |
| September 2021 | NOK158.33 | NOK185 |
| August 2021 | NOK153.20 | NOK179 |
| July 2021 | NOK150.63 | NOK176 |
| June 2021 | NOK150.63 | NOK176 |
| May 2021 | NOK138.65 | NOK162 |
| April 2021 | NOK139.50 | NOK163 |
| March 2021 | NOK134.37 | NOK157 |
| February 2021 | NOK118.96 | NOK145 |
| January 2021 | NOK118.14 | NOK144 |
| December 2020 | NOK117.32 | NOK143 |
| November 2020 | NOK110.75 | NOK135 |
| October 2020 | NOK105.83 | NOK129 |
| September 2020 | NOK107.47 | NOK131 |
| August 2020 | NOK114.86 | NOK140 |
| July 2020 | NOK113.22 | NOK138 |
| June 2020 | NOK111.57 | NOK136 |
| May 2020 | NOK110.75 | NOK135 |
| April 2020 | NOK103.37 | NOK126 |
| March 2020 | NOK102.55 | NOK132 |
| February 2020 | NOK109.54 | NOK141 |
| January 2020 | NOK110.32 | NOK142 |
| December 2019 | NOK107.99 | NOK139 |
| November 2019 | NOK103.33 | NOK133 |
| October 2019 | NOK99.44 | NOK128 |
| September 2019 | NOK97.89 | NOK126 |
| August 2019 | NOK96.34 | NOK124 |
| July 2019 | NOK97.11 | NOK125 |
| June 2019 | NOK96.34 | NOK124 |
| May 2019 | NOK96.34 | NOK124 |
| April 2019 | NOK95.56 | NOK123 |
| March 2019 | NOK93.23 | NOK120 |
| February 2019 | NOK92.50 | NOK127 |
| January 2019 | NOK91.04 | NOK125 |
| December 2018 | NOK88.86 | NOK122 |
| November 2018 | NOK87.40 | NOK120 |
| October 2018 | NOK86.67 | NOK119 |
| September 2018 | NOK88.13 | NOK121 |
| August 2018 | NOK87.40 | NOK120 |
| July 2018 | NOK87.40 | NOK120 |
| June 2018 | NOK85.94 | NOK118 |
| May 2018 | NOK84.49 | NOK116 |
| April 2018 | NOK85.94 | NOK118 |
| March 2018 | NOK86.67 | NOK119 |
| February 2018 | NOK88.04 | NOK129 |
| January 2018 | NOK83.94 | NOK123 |
| December 2017 | NOK85.31 | NOK125 |
| November 2017 | NOK83.94 | NOK123 |
| October 2017 | NOK82.58 | NOK121 |
| September 2017 | NOK81.21 | NOK119 |
| August 2017 | NOK80.19 | NOK117.50 |
| July 2017 | NOK81.55 | NOK119.50 |
| June 2017 | NOK72.34 | NOK106 |
| May 2017 | NOK67.56 | NOK99 |
| April 2017 | NOK67.56 | NOK99 |
| March 2017 | NOK68.25 | NOK100 |
| February 2017 | NOK66.28 | NOK103 |
| January 2017 | NOK63.70 | NOK99 |
| December 2016 | NOK63.70 | NOK99 |
| November 2016 | NOK57.59 | NOK89.50 |
| October 2016 | NOK53.73 | NOK83.50 |
| September 2016 | NOK52.76 | NOK82 |
| August 2016 | NOK57.27 | NOK89 |
| July 2016 | NOK48.90 | NOK76 |
| June 2016 | NOK48.90 | NOK76 |
| May 2016 | NOK51.64 | NOK80.25 |
| April 2016 | NOK52.76 | NOK82 |
| March 2016 | NOK54.46 | NOK90 |
| February 2016 | NOK52.95 | NOK87.50 |
| January 2016 | NOK47.66 | NOK78.75 |
| December 2015 | NOK49.93 | NOK82.50 |
| November 2015 | NOK49.32 | NOK81.50 |
| October 2015 | NOK50.53 | NOK83.50 |
| September 2015 | NOK52.65 | NOK87 |
| August 2015 | NOK50.83 | NOK84 |
| July 2015 | NOK53.86 | NOK89 |
| June 2015 | NOK52.65 | NOK87 |
| May 2015 | NOK54.46 | NOK90 |
| April 2015 | NOK53.25 | NOK88 |
| March 2015 | NOK53.25 | NOK88 |
| February 2015 | NOK48.61 | NOK85 |
| January 2015 | NOK44.04 | NOK77 |
| December 2014 | NOK44.04 | NOK77 |
| November 2014 | NOK46.32 | NOK81 |
| October 2014 | NOK43.04 | NOK75.25 |
| September 2014 | NOK43.32 | NOK75.75 |
| August 2014 | NOK38.89 | NOK68 |
| July 2014 | NOK35.32 | NOK61.75 |
| June 2014 | NOK34.46 | NOK60.25 |
| May 2014 | NOK35.89 | NOK62.75 |
| April 2014 | NOK35.89 | NOK62.75 |
| March 2014 | NOK34.89 | NOK61 |
| February 2014 | NOK33.86 | NOK61.75 |
| January 2014 | NOK33.72 | NOK61.50 |
| December 2013 | NOK30.98 | NOK56.50 |
| November 2013 | NOK29.88 | NOK54.50 |
| October 2013 | NOK29.61 | NOK54 |
| September 2013 | NOK26.37 | NOK48.10 |
| August 2013 | NOK26.37 | NOK48.10 |
| July 2013 | NOK26.04 | NOK47.50 |
| June 2013 | NOK24.78 | NOK45.20 |
| May 2013 | NOK26.32 | NOK48 |
| April 2013 | NOK23.69 | NOK43.20 |
| March 2013 | NOK26.87 | NOK49 |
| February 2013 | NOK28.79 | NOK54.50 |
| January 2013 | NOK27.47 | NOK52 |
| December 2012 | NOK23.67 | NOK44.80 |
| November 2012 | NOK22.93 | NOK43.40 |
| October 2012 | NOK25.62 | NOK48.50 |
| September 2012 | NOK22.13 | NOK41.90 |
| August 2012 | NOK21.18 | NOK40.10 |
| July 2012 | NOK22.24 | NOK42.10 |
| June 2012 | NOK21.08 | NOK39.90 |
| May 2012 | NOK20.60 | NOK39 |
| April 2012 | NOK25.82 | NOK69.25 |
| March 2012 | NOK24.42 | NOK65.50 |
| February 2012 | NOK26.47 | NOK71 |
| January 2012 | NOK25.36 | NOK68 |
| December 2011 | NOK23.12 | NOK62 |
| November 2011 | NOK25.17 | NOK67.50 |
| October 2011 | NOK27.97 | NOK75 |
| September 2011 | NOK29.08 | NOK78 |
| August 2011 | NOK31.70 | NOK85 |
| July 2011 | NOK33.47 | NOK89.75 |
| June 2011 | NOK32.81 | NOK88 |
| May 2011 | NOK34.49 | NOK92.50 |
| April 2011 | NOK35.05 | NOK94 |
| March 2011 | NOK36.73 | NOK98.50 |
| February 2011 | NOK36.78 | NOK106.50 |
| January 2011 | NOK35.23 | NOK102 |
| December 2010 | NOK33.84 | NOK98 |
| November 2010 | NOK34.54 | NOK100 |
| October 2010 | NOK32.81 | NOK95 |
| September 2010 | NOK32.12 | NOK93 |
| August 2010 | NOK32.72 | NOK94.75 |
| July 2010 | NOK31.43 | NOK91 |
| June 2010 | NOK29.70 | NOK86 |
| May 2010 | NOK32.81 | NOK95 |
| April 2010 | NOK33.84 | NOK98 |
| March 2010 | NOK33.15 | NOK96 |
| February 2010 | NOK32.18 | NOK100 |
| January 2010 | NOK29.84 | NOK92.75 |
| December 2009 | NOK24.78 | NOK77 |
| November 2009 | NOK25.74 | NOK80 |
| October 2009 | NOK27.35 | NOK85 |
| September 2009 | NOK23.81 | NOK74 |
| August 2009 | NOK22.20 | NOK69 |
| July 2009 | NOK20.11 | NOK62.50 |
| June 2009 | NOK20.92 | NOK65 |
| May 2009 | NOK23.25 | NOK72.25 |
| April 2009 | NOK16.09 | NOK50 |
| March 2009 | NOK15.12 | NOK47 |
| February 2009 | NOK15.97 | NOK53 |
| January 2009 | NOK15.06 | NOK50 |
| December 2008 | NOK14.76 | NOK49 |
| November 2008 | NOK18.30 | NOK60.75 |
| October 2008 | NOK18.08 | NOK60 |
| September 2008 | NOK22 | NOK73 |
| August 2008 | NOK24.56 | NOK81.50 |
| July 2008 | NOK25.61 | NOK85 |
| June 2008 | NOK25.08 | NOK83.25 |
| May 2008 | NOK31.84 | NOK130 |
| April 2008 | NOK34.53 | NOK141 |
| March 2008 | NOK39.18 | NOK160 |
| February 2008 | NOK36.65 | NOK164 |
| January 2008 | NOK35.76 | NOK160 |
| December 2007 | NOK36.43 | NOK163 |
| November 2007 | NOK36.43 | NOK163 |
| October 2007 | NOK37.99 | NOK170 |
| September 2007 | NOK37.99 | NOK170 |
| August 2007 | NOK37.54 | NOK168 |
| July 2007 | NOK38.44 | NOK172 |
| June 2007 | NOK36.87 | NOK165 |
| May 2007 | NOK39.55 | NOK177 |
| April 2007 | NOK40.45 | NOK181 |
| March 2007 | NOK42.46 | NOK190 |
| February 2007 | NOK41.74 | NOK201 |
| January 2007 | NOK40.91 | NOK197 |
| December 2006 | NOK42.57 | NOK205 |
| November 2006 | NOK43.20 | NOK208 |
| October 2006 | NOK39.87 | NOK192 |
| September 2006 | NOK38 | NOK183 |
| August 2006 | NOK37.38 | NOK180 |
| July 2006 | NOK37.38 | NOK180 |
| June 2006 | NOK36.96 | NOK178 |
| May 2006 | NOK37.38 | NOK180 |
| April 2006 | NOK42.57 | NOK205 |
| March 2006 | NOK43.61 | NOK210 |
| February 2006 | NOK43.42 | NOK223 |
| January 2006 | NOK42.44 | NOK218 |
| December 2005 | NOK43.22 | NOK222 |
| November 2005 | NOK37.96 | NOK195 |
| October 2005 | NOK36.99 | NOK190 |
| September 2005 | NOK37.96 | NOK195 |
| August 2005 | NOK38.55 | NOK198 |
| July 2005 | NOK37.38 | NOK192 |
| June 2005 | NOK36.99 | NOK190 |
| May 2005 | NOK35.53 | NOK182.50 |
| April 2005 | NOK34.66 | NOK178 |
| March 2005 | NOK34.26 | NOK176 |
| February 2005 | NOK32.28 | NOK178 |
| January 2005 | NOK31.55 | NOK174 |
| December 2004 | NOK31.74 | NOK175 |
| November 2004 | NOK30.37 | NOK167.50 |
| October 2004 | NOK28.11 | NOK155 |
| September 2004 | NOK27.20 | NOK150 |
| August 2004 | NOK26.66 | NOK147 |
| July 2004 | NOK26.29 | NOK145 |
| June 2004 | NOK24.48 | NOK135 |
| May 2004 | NOK23.94 | NOK132 |
| April 2004 | NOK23.66 | NOK130.50 |
| March 2004 | NOK23.07 | NOK127.24 |
| February 2004 | NOK25.01 | NOK148 |
| January 2004 | NOK24.67 | NOK146 |
| December 2003 | NOK25.18 | NOK149 |
| November 2003 | NOK22.47 | NOK133 |
| October 2003 | NOK20.95 | NOK124 |
| September 2003 | NOK20.28 | NOK120 |
| August 2003 | NOK20.11 | NOK119 |
| July 2003 | NOK20.11 | NOK119 |
| June 2003 | NOK18 | NOK106.50 |
| May 2003 | NOK16.90 | NOK100 |
| April 2003 | NOK16.56 | NOK98 |
| March 2003 | NOK16.73 | NOK99 |
| February 2003 | NOK15.87 | NOK113 |
| January 2003 | NOK14.75 | NOK105 |
| December 2002 | NOK13.90 | NOK99 |
| November 2002 | NOK13.55 | NOK96.50 |
| October 2002 | NOK13.76 | NOK98 |
| September 2002 | NOK13.90 | NOK99 |
| August 2002 | NOK14.61 | NOK104 |
| July 2002 | NOK14.75 | NOK105 |
| June 2002 | NOK14.32 | NOK102 |
| May 2002 | NOK14.75 | NOK105 |
| April 2002 | NOK14.61 | NOK104 |
| March 2002 | NOK13.76 | NOK98 |
| February 2002 | NOK13.06 | NOK93 |
| January 2002 | NOK12.64 | NOK90 |
| December 2001 | NOK10.67 | NOK76 |
| November 2001 | NOK10.67 | NOK76 |
| October 2001 | NOK10.81 | NOK77 |
| September 2001 | NOK11.10 | NOK79 |
| August 2001 | NOK11.45 | NOK81.50 |
| July 2001 | NOK12.64 | NOK90 |
| June 2001 | NOK11.94 | NOK85 |
| May 2001 | NOK13.20 | NOK94 |
| April 2001 | NOK13.90 | NOK99 |
| March 2001 | NOK14.04 | NOK100 |
| February 2001 | NOK13.90 | NOK110 |
| January 2001 | NOK12.89 | NOK102 |
| December 2000 | NOK13.08 | NOK103.50 |
| November 2000 | NOK13.15 | NOK104 |
| October 2000 | NOK13.02 | NOK103 |
| September 2000 | NOK13.40 | NOK106 |
| August 2000 | NOK13.27 | NOK105 |
| July 2000 | NOK14.16 | NOK112 |
| June 2000 | NOK13.90 | NOK110 |
| May 2000 | NOK14.09 | NOK111.50 |
| April 2000 | NOK14.16 | NOK112 |
| March 2000 | NOK13.90 | NOK110 |
| February 2000 | NOK13.39 | NOK117 |
| January 2000 | NOK13.51 | NOK118 |
| December 1999 | NOK12.94 | NOK113 |
| November 1999 | NOK12.59 | NOK110 |
| October 1999 | NOK12.59 | NOK110 |
| September 1999 | NOK12.36 | NOK108 |
| August 1999 | NOK13.05 | NOK114 |
| June 1999 | NOK12.02 | NOK105 |
| May 1999 | NOK12.36 | NOK108 |
| April 1999 | NOK11.68 | NOK102 |
| March 1999 | NOK11.45 | NOK100 |
| February 1999 | NOK12.02 | NOK113 |
| January 1999 | NOK11.17 | NOK105 |
| December 1998 | NOK11.70 | NOK110 |
| November 1998 | NOK10.85 | NOK102 |
| October 1998 | NOK11.59 | NOK109 |
| September 1998 | NOK13.51 | NOK127 |
| August 1998 | NOK13.83 | NOK130 |
| July 1998 | NOK14.57 | NOK137 |
| May 1998 | NOK14.68 | NOK138 |
| April 1998 | NOK14.89 | NOK140 |
| March 1998 | NOK14.57 | NOK137 |
| February 1998 | NOK14.31 | NOK144 |
| January 1998 | NOK14.11 | NOK142 |
| December 1997 | NOK13.61 | NOK137 |
| November 1997 | NOK13.12 | NOK132 |
| October 1997 | NOK13.41 | NOK135 |
| September 1997 | NOK13.31 | NOK134 |
| August 1997 | NOK13.31 | NOK134 |
| July 1997 | NOK13.02 | NOK131 |
| June 1997 | NOK12.42 | NOK125 |
| May 1997 | NOK12.92 | NOK130 |
| April 1997 | NOK12.50 | NOK135 |
| March 1997 | NOK11.85 | NOK128 |
| February 1997 | NOK12.39 | NOK144 |
| January 1997 | NOK12.56 | NOK146 |
| December 1996 | NOK11.44 | NOK133 |
| November 1996 | NOK11.18 | NOK130 |
| October 1996 | NOK10.11 | NOK117.50 |
| September 1996 | NOK9.20 | NOK107 |
| August 1996 | NOK9.03 | NOK105 |
| July 1996 | NOK8.69 | NOK101 |
| June 1996 | NOK8.77 | NOK102 |
| May 1996 | NOK8.82 | NOK102.50 |
| April 1996 | NOK9.03 | NOK105 |
| March 1996 | NOK8.95 | NOK104 |
| February 1996 | NOK9.03 | NOK105 |
| January 1996 | NOK8.67 | NOK104.50 |
| December 1995 | NOK8.54 | NOK103 |
TOTG.OL
Price: NOK240
52 week price:
Dividend Yield: 6.02%
5-year range yield:
Forward Dividend Yield: 6.02%
Payout Ratio: 65.10%
Payout Ratio Range:
Dividend Per Share: 14.57 NOK
Earnings Per Share: 22.38 NOK
P/E Ratio: 9.74
Exchange: OSL
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 1.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 12
DGR3: 12.63%