Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	101.80	103.30	101.80	103.30	85.225	7,172
2024-03-07	101.20	101.81	100.60	101.20	83.489	7,384
2024-03-06	101.60	101.60	101.32	101.60	83.823	426
2024-03-05	102.10	102.10	101.40	102.10	84.231	718
2024-03-04	102.29	102.29	101.40	102.29	84.392	744
2024-03-01	102.60	102.60	101.60	102.60	84.648	1,481
2024-02-29	101.80	102.00	101.00	101.80	83.988	144,296
2024-02-28	100.60	102.00	100.60	101.90	84.066	9,168
2024-02-27	101.49	101.49	100.71	101.49	83.732	1,625
2024-02-26	101.70	101.70	101.20	101.70	83.905	167
2024-02-23	101.00	101.81	100.20	101.00	83.328	2,814
2024-02-22	102.00	102.00	101.19	102.00	84.149	2,766
2024-02-21	101.80	102.00	101.60	101.80	83.988	1,220
2024-02-20	101.41	101.41	100.85	101.41	83.662	2,138
2024-02-19	101.60	101.60	101.06	101.60	83.823	1,721
2024-02-16	101.20	101.40	100.60	101.20	83.489	5,836
2024-02-15	100.61	100.79	100.00	100.61	83.002	4,719
2024-02-14	100.80	101.40	100.60	100.80	83.163	5,226
2024-02-13	101.20	101.20	100.30	101.20	83.489	4,886
2024-02-12	99.750	101.20	99.750	99.750	82.297	5,888
2024-02-09	100.80	100.80	99.977	100.61	83.002	9,312
2024-02-08	102.00	102.00	100.40	101.20	83.489	4,896
2024-02-07	104.90	104.90	103.59	104.90	86.545	2,982
2024-02-06	104.90	104.90	104.79	104.90	86.545	155
2024-02-05	105.70	105.70	104.60	105.70	87.205	1,620
2024-02-02	104.49	105.60	104.40	104.49	86.207	2,896
2024-02-01	104.20	104.80	104.20	104.80	86.463	5,178
2024-01-31	103.69	103.77	103.59	103.69	85.547	1,420
2024-01-30	105.00	105.01	104.20	104.41	86.141	2,620
2024-01-29	105.21	105.21	104.99	105.21	86.801	1,225
2024-01-26	105.00	105.01	104.99	105.00	86.628	10,035
2024-01-25	104.80	105.00	104.80	104.80	86.463	10,581
2024-01-24	106.01	106.01	104.99	106.01	87.461	12,968
2024-01-23	105.29	105.81	105.29	105.29	86.867	1,511
2024-01-22	104.80	105.21	104.80	104.80	86.463	612
2024-01-19	104.41	105.20	104.19	104.41	86.141	3,922
2024-01-18	103.30	104.60	103.30	103.30	85.225	4,949
2024-01-17	102.60	103.01	101.60	102.60	84.648	22,093
2024-01-16	103.20	103.20	102.80	103.20	85.143	19,526
2024-01-15	104.30	104.60	104.20	104.30	86.050	3,723
2024-01-12	103.89	104.61	103.89	103.89	85.712	6,444
2024-01-11	103.69	104.21	103.60	103.69	85.547	1,819
2024-01-10	103.00	104.40	103.00	104.10	85.885	10,304
2024-01-09	101.80	103.61	101.60	103.61	85.481	6,497
2024-01-08	101.49	102.40	100.80	101.49	83.732	9,838
2024-01-05	102.10	102.10	101.20	102.10	84.231	13,743
2024-01-04	101.20	102.40	100.60	101.20	83.489	9,476
2024-01-03	101.00	101.80	101.00	101.80	83.988	1,860
2024-01-02	102.80	102.80	100.60	101.80	83.988	5,094
2023-12-29	101.70	103.20	101.70	101.70	83.905	4,568
2023-12-28	100.90	102.20	100.90	100.90	83.245	6,164
2023-12-27	99.597	100.81	99.597	100.40	82.829	25,465
2023-12-22	98.400	99.009	98.400	98.400	81.183	145,583
2023-12-21	99.495	100.20	98.798	99.495	82.086	5,384
2023-12-20	99.595	100.40	99.300	99.595	82.169	13,100
2023-12-19	99.695	99.800	99.400	99.695	82.251	3,681
2023-12-18	99.595	100.00	99.300	99.595	82.169	10,843
2023-12-15	99.200	99.600	98.699	99.200	81.843	6,678
2023-12-14	97.940	99.245	97.900	99.245	81.880	10,608
2023-12-13	98.500	98.500	97.700	98.500	81.265	5,898

← NewerPage 12 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.