Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	96.100	96.600	95.900	96.100	79.285	11,426
2023-06-26	94.150	95.300	93.100	94.150	77.676	3,523
2023-06-23	94.800	94.800	93.600	94.205	77.722	23,013
2023-06-22	95.005	96.400	94.800	94.900	78.295	21,328
2023-06-21	94.600	95.845	94.600	95.845	79.075	28,800
2023-06-20	94.000	95.100	94.000	94.000	77.553	29,952
2023-06-19	93.200	94.200	93.200	94.050	77.594	10,079
2023-06-16	94.295	94.900	92.850	92.850	76.604	11,743
2023-06-15	93.000	94.400	93.000	94.205	77.722	23,572
2023-06-14	91.800	93.300	91.800	92.950	76.686	44,510
2023-06-13	91.095	92.500	91.000	92.400	76.233	9,241
2023-06-12	91.650	92.200	90.591	91.650	75.614	12,476
2023-06-09	91.845	92.200	91.400	91.845	75.775	7,407
2023-06-08	92.700	92.700	91.600	91.600	75.573	10,753
2023-06-07	92.050	93.100	92.050	92.050	75.944	27,297
2023-06-06	92.000	92.100	91.409	92.000	75.903	9,473
2023-06-05	93.500	93.500	92.200	92.205	76.072	1,930
2023-06-02	91.600	93.300	91.600	92.345	76.187	17,634
2023-06-01	91.095	91.095	90.300	91.095	75.156	12,366
2023-05-31	91.300	91.600	90.700	91.300	75.325	11,042
2023-05-30	92.205	92.700	91.900	92.205	76.072	12,192
2023-05-26	93.200	93.200	92.100	93.200	76.893	32,540
2023-05-25	93.805	93.805	92.700	93.805	77.392	4,722
2023-05-24	93.600	93.600	92.900	93.600	77.223	2,751
2023-05-23	93.700	93.700	93.201	93.700	77.305	412
2023-05-22	93.845	94.000	93.200	93.845	77.425	7,953
2023-05-19	93.700	94.400	93.545	93.545	77.177	4,561
2023-05-18	93.650	93.650	93.650	93.650	77.264	0
2023-05-17	93.650	93.650	93.650	93.650	77.264	0
2023-05-16	93.650	93.650	93.219	93.650	77.264	25,804
2023-05-15	93.445	93.445	92.500	93.445	77.095	21,267
2023-05-12	94.000	94.209	93.100	94.000	77.553	17,670
2023-05-11	93.700	94.050	93.100	93.700	77.305	33,984
2023-05-10	93.279	93.279	92.400	93.045	76.765	11,458
2023-05-09	94.000	94.100	93.200	94.000	77.553	38,792
2023-05-05	93.495	93.700	92.963	93.495	77.136	20,804
2023-05-04	95.800	95.800	92.796	94.400	77.883	34,462
2023-05-03	96.645	97.100	95.600	96.645	79.735	31,222
2023-05-02	97.250	98.400	96.800	97.145	80.147	44,132
2023-04-28	95.300	96.700	95.300	95.300	78.625	25,239
2023-04-27	94.200	95.700	94.200	95.300	78.625	12,859
2023-04-26	94.245	95.200	93.900	94.245	77.755	8,493
2023-04-25	94.000	94.800	92.700	94.000	77.553	45,080
2023-04-24	93.750	94.100	93.200	93.750	77.346	2,762
2023-04-21	94.450	94.800	93.498	94.450	77.924	12,888
2023-04-20	94.605	95.300	94.200	94.605	78.052	5,685
2023-04-19	92.295	94.500	92.100	93.600	77.223	10,699
2023-04-18	91.445	92.400	91.445	91.445	75.445	8,378
2023-04-17	92.205	92.300	91.200	92.205	76.072	10,872
2023-04-14	92.100	92.200	91.900	92.100	75.985	2,337
2023-04-13	90.950	91.600	90.700	90.950	75.036	41,608
2023-04-12	91.545	91.700	90.700	91.545	75.527	33,216
2023-04-11	89.845	91.300	89.700	91.095	75.156	5,643
2023-04-05	89.300	89.300	88.300	89.300	73.675	4,008
2023-04-04	89.300	89.900	89.100	89.300	73.675	33,580
2023-04-03	88.245	89.350	88.100	89.350	73.716	8,676
2023-03-31	88.150	88.150	87.600	88.150	72.726	6,968
2023-03-30	95.100	96.000	95.100	95.945	72.392	14,250
2023-03-29	92.900	94.200	92.100	92.900	70.095	19,728
2023-03-28	92.500	92.500	91.100	91.300	68.887	1,657,515

← NewerPage 15 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.