Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	98.115	98.115	97.510	98.115	86.765	1,218
2024-06-05	98.600	98.600	98.600	98.600	87.193	0
2024-06-04	98.990	98.990	98.990	98.990	87.538	0
2024-06-03	100.24	100.54	100.24	100.24	88.639	160
2024-05-31	100.20	100.20	98.550	98.950	87.503	44,227
2024-05-30	100.16	100.16	100.16	100.16	88.573	0
2024-05-29	100.09	100.09	99.300	100.09	88.507	304
2024-05-28	99.825	99.825	99.370	99.825	88.277	402
2024-05-24	99.635	99.635	99.290	99.635	88.109	400
2024-05-23	98.280	99.630	98.280	99.540	88.025	2,061
2024-05-22	98.850	98.850	98.440	98.850	87.415	276
2024-05-21	100.85	100.92	99.220	99.325	87.835	343
2024-05-20	100.77	100.77	100.77	100.77	89.112	0
2024-05-17	100.77	100.77	100.77	100.77	89.112	0
2024-05-16	100.77	100.77	100.04	100.77	89.112	597
2024-05-15	101.61	101.61	101.61	101.61	89.851	0
2024-05-14	101.80	101.80	101.55	101.55	89.802	1,634
2024-05-13	103.11	103.11	103.11	103.11	91.182	0
2024-05-10	102.37	102.62	101.33	101.33	89.608	1,342
2024-05-09	101.86	101.86	101.86	101.86	90.076	0
2024-05-08	101.86	101.86	101.82	101.86	90.076	422
2024-05-07	102.00	102.78	102.00	102.00	90.196	111
2024-05-03	100.53	100.53	100.53	100.53	88.900	0
2024-05-02	99.655	99.655	99.655	99.655	88.126	0
2024-05-01	100.22	100.22	100.22	100.22	88.622	0
2024-04-30	100.22	100.84	100.22	100.22	88.622	1,770
2024-04-29	99.185	100.73	98.500	100.73	89.073	282
2024-04-26	98.740	99.056	98.440	98.740	87.317	2,556
2024-04-25	98.991	99.695	98.991	99.695	88.162	3,770
2024-04-24	98.205	98.351	96.810	98.205	86.844	7,614
2024-04-23	98.407	100.50	98.407	99.090	87.627	7,412
2024-04-22	97.207	97.740	97.207	97.210	85.964	12,809
2024-04-19	95.945	96.731	95.945	95.945	84.846	2,391
2024-04-18	96.625	96.625	96.091	96.625	85.447	2,470
2024-04-17	97.055	97.463	96.890	97.055	85.827	4,811
2024-04-16	97.386	97.386	96.665	96.665	85.482	8,138
2024-04-15	98.099	98.099	97.105	97.105	85.871	8,246
2024-04-12	98.740	98.870	98.740	98.740	87.317	1,104
2024-04-11	99.520	99.520	98.510	98.950	87.503	4,298
2024-04-10	99.200	100.32	98.830	99.200	87.724	4,174
2024-04-09	98.910	99.009	98.910	98.910	87.468	3,442
2024-04-08	98.400	99.170	98.400	98.400	87.017	6,336
2024-04-05	97.370	98.349	97.370	97.370	86.106	1,896
2024-04-04	97.370	97.370	96.770	97.370	86.106	1,074
2024-04-03	97.509	97.509	96.190	96.590	85.416	1,480
2024-04-02	95.760	97.319	95.100	95.760	84.682	4,191
2024-03-28	94.900	94.900	94.900	94.900	83.921	0
2024-03-27	95.545	95.610	94.900	94.900	83.921	1,136
2024-03-26	94.900	95.800	94.900	94.900	83.921	1,819
2024-03-25	95.945	95.945	94.892	95.945	84.846	17,723
2024-03-22	94.300	95.800	94.300	95.600	84.541	36,021
2024-03-21	94.700	94.700	94.000	94.000	83.126	1,069
2024-03-20	95.250	95.250	94.938	95.250	84.231	3,837
2024-03-19	96.000	96.000	95.391	96.000	84.894	5,337
2024-03-18	95.805	95.805	95.791	95.805	84.722	582
2024-03-15	97.200	97.400	96.990	97.200	85.955	2,728
2024-03-14	104.41	104.41	103.19	104.41	86.141	6,266
2024-03-13	103.89	104.80	103.89	103.89	85.712	14,522
2024-03-12	103.50	104.10	103.50	104.10	85.885	2,158
2024-03-11	102.99	102.99	102.00	102.00	84.149	829

← NewerPage 11 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.