Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	96.000	97.500	96.000	97.300	80.275	9,027
2023-09-18	95.650	96.300	95.200	95.650	78.914	9,939
2023-09-15	95.200	96.100	94.300	95.200	78.543	11,202
2023-09-14	95.200	95.400	94.800	95.200	78.543	5,865
2023-09-13	95.005	95.700	95.005	95.005	78.382	5,745
2023-09-12	95.005	95.005	94.100	95.005	78.382	8,705
2023-09-11	93.700	94.700	93.700	93.700	77.305	4,982
2023-09-08	94.400	94.400	93.300	93.600	77.223	3,296
2023-09-07	94.345	94.700	94.100	94.345	77.837	3,458
2023-09-06	95.300	95.300	94.197	95.300	78.625	11,254
2023-09-05	95.145	95.535	95.145	95.145	78.497	2,971
2023-09-04	94.800	95.219	94.800	94.800	78.213	3,508
2023-09-01	95.445	95.445	94.700	95.445	78.745	57,413
2023-08-31	94.800	94.800	94.800	94.800	78.213	6,724
2023-08-30	95.845	96.100	95.000	95.845	79.075	7,554
2023-08-29	95.945	96.500	95.900	95.945	79.157	6,236
2023-08-25	95.895	96.700	95.895	95.895	79.116	9,744
2023-08-24	96.150	96.150	95.800	96.150	79.326	2,104
2023-08-23	96.000	96.000	95.300	95.300	78.625	17,543
2023-08-22	97.005	98.200	96.600	97.005	80.032	5,689
2023-08-21	98.290	98.290	97.500	98.290	81.092	16,417
2023-08-18	97.940	98.297	97.600	97.940	80.803	18,882
2023-08-17	97.145	98.080	97.100	97.145	80.147	12,396
2023-08-16	96.400	97.600	96.400	97.005	80.032	7,069
2023-08-15	97.000	97.000	95.800	95.945	79.157	4,971
2023-08-14	96.295	97.400	96.295	96.295	79.446	5,691
2023-08-11	97.405	98.100	96.800	97.405	80.362	11,142
2023-08-10	96.695	96.695	96.695	96.695	79.776	1,222
2023-08-09	96.150	97.000	95.900	96.150	79.326	3,664
2023-08-08	96.100	97.500	95.700	96.100	79.285	15,682
2023-08-07	95.945	96.100	95.400	95.945	79.157	2,122
2023-08-04	96.100	96.800	95.897	96.100	79.285	2,320
2023-08-03	96.150	96.200	95.900	96.150	79.326	4,941
2023-08-02	96.900	96.900	96.000	96.900	79.945	1,657
2023-08-01	96.695	97.300	96.695	96.695	79.776	1,609
2023-07-31	95.845	96.900	95.845	95.845	79.075	4,093
2023-07-28	96.800	96.810	95.800	96.800	79.863	3,720
2023-07-27	96.605	96.605	96.300	96.605	79.702	1,576
2023-07-26	95.805	96.500	95.668	95.805	79.042	9,393
2023-07-25	96.000	96.303	95.800	96.000	79.203	7,652
2023-07-24	95.895	95.900	95.400	95.895	79.116	968
2023-07-21	95.805	96.400	95.800	95.805	79.042	3,872
2023-07-20	95.600	95.900	95.000	95.600	78.873	8,667
2023-07-19	95.005	95.300	94.600	95.005	78.382	3,090
2023-07-18	93.400	95.200	93.400	94.605	78.052	5,476
2023-07-17	93.095	93.300	92.800	93.095	76.806	2,183
2023-07-14	94.295	94.295	93.400	94.295	77.796	1,806
2023-07-13	94.245	94.700	93.800	94.245	77.755	11,228
2023-07-12	94.645	94.645	94.100	94.645	78.085	11,306
2023-07-11	94.800	94.800	93.600	94.800	78.213	8,243
2023-07-10	94.745	95.000	94.300	94.745	78.167	6,492
2023-07-07	94.695	94.695	93.500	94.695	78.126	9,333
2023-07-06	95.600	95.600	94.900	95.600	78.873	2,159
2023-07-05	96.205	96.325	95.900	96.205	79.372	8,626
2023-07-04	96.800	97.000	96.100	96.800	79.863	11,417
2023-07-03	97.445	97.445	96.800	97.445	80.395	8,723
2023-06-30	97.800	97.800	97.100	97.800	80.688	3,167
2023-06-29	96.600	97.600	96.600	97.495	80.436	22,647
2023-06-28	96.500	96.500	95.495	95.495	78.786	12,383
2023-06-27	96.100	96.600	95.900	96.100	79.285	11,426

← NewerPage 14 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.