Sparebank 1 Nord-Norge historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	109.08	109.08	109.08	109.08	96.461	0
2024-08-29	106.78	106.78	106.78	106.78	94.427	0
2024-08-28	108.71	108.71	108.71	108.71	96.134	0
2024-08-27	109.25	109.25	109.25	109.25	96.611	0
2024-08-23	109.10	109.10	109.10	109.10	96.479	0
2024-08-22	109.25	109.25	109.25	109.25	96.611	0
2024-08-21	109.18	110.08	108.88	109.18	96.550	2,230
2024-08-20	110.14	110.14	108.22	108.65	96.081	354
2024-08-19	109.47	110.04	109.30	109.47	96.806	12
2024-08-16	107.70	108.82	107.70	108.73	96.152	941
2024-08-15	106.78	107.52	106.78	106.78	94.427	32
2024-08-14	106.70	106.80	105.82	106.70	94.356	582
2024-08-13	107.05	107.05	106.32	107.05	94.666	45
2024-08-12	106.62	106.62	106.62	106.62	94.286	0
2024-08-09	105.31	105.31	105.20	105.31	93.127	544
2024-08-08	106.05	106.98	103.88	104.57	92.473	2,614
2024-08-07	103.10	103.67	103.10	103.67	91.677	131
2024-08-06	102.21	102.21	101.38	102.21	90.381	267
2024-08-05	101.67	102.00	101.41	101.41	89.674	794
2024-08-02	105.82	105.82	105.82	105.82	93.578	0
2024-08-01	107.61	107.61	107.61	107.61	95.161	0
2024-07-31	107.52	108.86	107.52	107.52	95.082	335
2024-07-30	106.46	106.46	106.46	106.46	94.144	156
2024-07-29	106.68	106.68	106.68	106.68	94.339	0
2024-07-26	104.80	105.96	104.80	104.80	92.676	96
2024-07-25	105.16	105.16	105.16	105.16	92.995	0
2024-07-24	104.75	104.75	104.75	104.75	92.632	0
2024-07-23	105.28	105.68	105.28	105.68	93.454	846
2024-07-22	104.00	104.00	104.00	104.00	91.969	0
2024-07-19	102.91	103.58	102.12	102.91	91.005	1,066
2024-07-18	100.98	101.88	100.98	100.98	89.298	88
2024-07-17	100.87	100.87	100.87	100.87	89.196	0
2024-07-16	101.49	101.49	101.04	101.49	89.749	94
2024-07-15	101.64	101.64	101.64	101.64	89.882	0
2024-07-12	101.04	101.66	101.04	101.04	89.347	14
2024-07-11	101.41	102.04	101.41	101.41	89.674	148
2024-07-10	99.520	99.520	99.520	99.520	88.007	0
2024-07-09	101.00	101.00	99.700	101.00	89.316	625
2024-07-08	100.97	100.97	100.97	100.97	89.285	0
2024-07-05	102.04	102.04	102.04	102.04	90.231	0
2024-07-04	102.29	102.29	102.29	102.29	90.452	0
2024-07-03	102.10	102.10	102.10	102.10	90.284	0
2024-07-02	101.84	101.84	101.84	101.84	90.059	0
2024-07-01	100.63	101.46	100.63	100.63	88.984	95
2024-06-28	99.200	99.630	99.200	99.500	87.989	384
2024-06-27	98.055	98.620	97.530	98.055	86.712	417
2024-06-26	99.025	99.025	98.280	99.025	87.569	604
2024-06-25	99.650	99.650	99.500	99.650	88.122	83
2024-06-24	98.200	99.710	98.200	99.710	88.175	348
2024-06-21	98.400	98.400	97.350	98.400	87.017	449
2024-06-20	97.745	98.140	97.745	97.745	86.437	431
2024-06-19	97.555	97.900	97.555	97.555	86.269	30
2024-06-18	97.435	97.435	97.435	97.435	86.163	0
2024-06-17	96.800	97.570	96.800	97.570	86.283	686
2024-06-14	95.650	95.650	95.650	95.650	84.585	0
2024-06-13	97.350	97.350	96.620	97.350	86.088	74
2024-06-12	96.900	97.680	96.900	97.680	86.380	25
2024-06-11	96.590	96.590	95.900	96.590	85.416	2,150
2024-06-10	97.350	97.350	96.010	97.350	86.088	2,304
2024-06-07	98.230	98.230	97.340	98.230	86.866	950

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	8.5000 NOK
2025-04-09	8.7500 NOK
2024-03-15	7.0000 NOK
2023-03-31	8.2000 NOK
2022-09-06	3.4000 NOK
2022-03-25	1.8000 NOK
2021-11-04	2.6300 NOK
2021-03-26	1.2700 NOK
2020-03-27	4.0000 NOK
2019-03-22	4.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.