Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	91.650	92.200	90.100	91.545	69.072	3,022
2023-03-24	91.300	91.300	90.400	91.300	68.887	9,212
2023-03-23	93.200	93.200	92.698	93.145	70.279	18,078
2023-03-22	94.450	95.300	93.800	94.450	71.264	6,230
2023-03-21	93.900	94.400	93.900	94.400	71.226	8,099
2023-03-20	89.250	93.100	87.800	92.950	70.132	13,148
2023-03-17	93.350	93.700	90.700	90.745	68.469	7,120
2023-03-16	94.205	94.300	91.200	91.445	68.997	9,748
2023-03-15	96.205	97.000	93.500	95.700	72.207	37,054
2023-03-14	96.000	97.100	96.000	96.900	73.113	31,581
2023-03-13	98.400	98.400	95.445	95.445	72.015	17,429
2023-03-10	99.495	100.40	99.400	99.495	75.071	31,218
2023-03-09	101.80	101.80	100.40	100.40	75.750	20,818
2023-03-08	101.20	101.40	100.80	101.20	76.353	31,002
2023-03-07	102.20	102.20	101.30	101.30	76.429	10,116
2023-03-06	102.99	102.99	101.80	102.99	77.708	11,969
2023-03-03	103.40	103.40	102.21	102.21	77.115	9,072
2023-03-02	102.81	103.00	102.00	102.81	77.572	8,318
2023-03-01	103.00	103.00	101.80	101.80	76.810	8,959
2023-02-28	101.90	103.00	101.00	101.90	76.881	14,870
2023-02-27	101.40	103.00	101.40	102.29	77.179	15,440
2023-02-24	99.500	101.00	99.500	100.69	75.972	36,668
2023-02-23	98.300	99.600	98.300	99.540	75.105	32,725
2023-02-22	97.045	98.400	96.900	98.400	74.244	41,494
2023-02-21	97.350	97.350	96.900	97.350	73.452	17,827
2023-02-20	97.350	97.800	97.100	97.350	73.452	31,059
2023-02-17	97.145	97.500	96.700	97.145	73.297	16,795
2023-02-16	97.405	97.410	96.700	97.405	73.494	17,965
2023-02-15	95.750	97.600	95.400	97.045	73.222	39,925
2023-02-14	96.100	96.100	95.000	95.095	71.751	98,802
2023-02-13	95.805	96.403	95.798	95.805	72.286	16,673
2023-02-10	95.805	96.100	94.400	94.400	71.226	14,662
2023-02-09	95.495	97.300	94.500	95.545	72.090	30,102
2023-02-08	92.245	93.700	92.000	93.545	70.581	54,840
2023-02-07	92.900	92.900	91.900	92.900	70.095	6,113
2023-02-06	92.400	93.100	92.300	92.400	69.717	3,546
2023-02-03	92.695	92.800	92.500	92.695	69.940	522
2023-02-02	93.650	93.700	92.295	92.295	69.638	6,868
2023-02-01	93.095	93.400	92.900	93.095	70.242	4,096
2023-01-31	93.145	93.145	92.500	93.145	70.279	8,073
2023-01-30	92.800	93.400	92.500	92.800	70.019	6,722
2023-01-27	92.400	93.600	92.400	92.400	69.717	5,026
2023-01-26	92.600	92.600	91.495	91.495	69.034	2,555
2023-01-25	92.400	92.500	91.100	92.295	69.638	30,622
2023-01-24	92.150	93.000	92.100	92.150	69.529	3,380
2023-01-23	91.300	92.000	90.900	91.300	68.887	7,588
2023-01-20	93.445	94.000	92.500	93.445	70.506	6,587
2023-01-19	93.145	93.300	92.100	93.145	70.279	7,723
2023-01-18	93.600	93.600	92.900	92.900	70.095	8,236
2023-01-17	94.600	94.600	93.845	93.845	70.808	4,227
2023-01-16	95.700	95.700	95.200	95.700	72.207	7,253
2023-01-13	95.545	96.200	95.300	95.545	72.090	1,986
2023-01-12	95.805	96.100	95.800	95.805	72.286	4,923
2023-01-11	96.000	96.200	95.300	96.000	72.434	9,860
2023-01-10	96.700	96.700	95.700	96.000	72.434	8,325
2023-01-09	96.550	97.500	96.550	96.550	72.849	6,842
2023-01-06	96.100	96.500	96.100	96.100	72.509	3,467
2023-01-05	96.450	96.500	95.200	96.450	72.773	12,858
2023-01-04	95.300	96.645	95.200	96.645	72.920	22,054
2023-01-03	94.450	95.100	94.100	94.295	71.147	4,548

← NewerPage 16 of 22 · 1,265 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.