Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	97.200	98.500	97.200	98.205	81.022	14,231
2023-12-11	97.200	97.800	96.300	97.200	80.193	6,401
2023-12-08	96.745	97.491	96.200	96.745	79.817	4,474
2023-12-07	97.445	97.445	96.600	97.445	80.395	2,500
2023-12-06	96.800	97.698	96.800	96.800	79.863	3,754
2023-12-05	96.500	97.900	96.500	96.500	79.615	16,168
2023-12-04	96.245	96.300	96.100	96.245	79.405	3,435
2023-12-01	95.095	96.000	95.095	95.095	78.456	2,813
2023-11-30	95.405	95.909	94.800	95.405	78.712	89,108
2023-11-29	95.045	95.700	94.800	95.045	78.415	10,838
2023-11-28	94.800	95.300	94.600	94.800	78.213	6,018
2023-11-27	94.800	95.300	94.300	94.800	78.213	12,520
2023-11-24	92.645	93.909	92.500	92.645	76.435	9,192
2023-11-23	93.045	93.045	92.000	93.045	76.765	20,011
2023-11-22	93.895	94.400	93.000	93.895	77.466	2,563
2023-11-21	94.000	94.000	93.500	94.000	77.553	1,729
2023-11-20	94.645	94.700	93.600	94.645	78.085	2,686
2023-11-17	93.495	94.100	93.495	93.495	77.136	3,924
2023-11-16	94.000	94.000	93.292	94.000	77.553	2,706
2023-11-15	95.100	96.205	95.100	96.205	79.372	3,436
2023-11-14	93.600	95.000	93.300	94.950	78.336	38,832
2023-11-13	94.400	94.400	93.200	94.400	77.883	5,690
2023-11-10	94.450	94.600	93.800	94.450	77.924	2,033
2023-11-09	93.500	94.800	93.500	94.400	77.883	6,523
2023-11-08	94.345	94.345	93.100	94.345	77.837	24,800
2023-11-07	94.400	94.600	93.600	94.400	77.883	41,671
2023-11-06	94.900	95.200	94.800	94.900	78.295	7,139
2023-11-03	93.945	95.100	93.945	93.945	77.507	23,063
2023-11-02	93.900	93.900	93.100	93.495	77.136	13,322
2023-11-01	94.695	94.900	93.600	94.695	78.126	14,520
2023-10-31	92.800	94.400	92.800	93.750	77.346	15,875
2023-10-30	93.200	93.200	92.200	93.200	76.893	17,122
2023-10-27	93.600	94.900	92.900	93.350	77.016	27,777
2023-10-26	94.695	94.700	94.100	94.695	78.126	4,232
2023-10-25	95.900	95.900	93.900	94.900	78.295	9,003
2023-10-24	96.745	98.100	96.300	97.940	80.803	26,687
2023-10-23	97.005	97.300	96.900	97.005	80.032	7,018
2023-10-20	98.050	98.500	97.300	98.050	80.894	6,451
2023-10-19	98.800	98.800	98.200	98.640	81.381	5,447
2023-10-18	98.640	99.300	98.640	98.640	81.381	9,073
2023-10-17	98.895	98.895	98.100	98.895	81.591	6,135
2023-10-16	97.645	98.809	97.645	97.645	80.560	3,505
2023-10-13	98.400	98.400	97.590	97.645	80.560	17,382
2023-10-12	98.695	99.200	98.600	98.695	81.426	9,139
2023-10-11	97.800	98.600	97.500	97.800	80.688	4,858
2023-10-10	96.400	97.600	96.400	97.495	80.436	15,720
2023-10-09	96.000	96.100	95.407	96.000	79.203	5,691
2023-10-06	94.900	95.600	94.900	94.900	78.295	5,292
2023-10-05	94.100	95.300	94.100	95.045	78.415	6,212
2023-10-04	94.300	94.300	93.800	93.845	77.425	4,808
2023-10-03	95.600	95.600	94.645	94.645	78.085	7,491
2023-10-02	95.845	96.500	95.700	95.845	79.075	1,457
2023-09-29	96.000	96.300	95.600	96.000	79.203	10,585
2023-09-28	95.805	96.420	95.700	95.805	79.042	7,755
2023-09-27	95.845	96.200	95.400	95.845	79.075	8,709
2023-09-26	96.500	96.500	95.599	96.295	79.446	12,735
2023-09-25	97.995	98.000	96.600	96.645	79.735	8,940
2023-09-22	97.445	97.700	97.200	97.445	80.395	8,232
2023-09-21	97.645	98.000	96.800	97.645	80.560	3,869
2023-09-20	97.495	98.000	96.600	97.495	80.436	8,691

← NewerPage 13 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.