Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	95.495	96.000	95.200	95.495	72.053	3,055
2022-12-29	94.550	95.498	94.550	94.550	71.340	6,478
2022-12-28	94.400	94.900	93.900	94.400	71.226	18,146
2022-12-23	94.000	94.600	93.500	94.000	70.925	11,579
2022-12-22	92.800	94.100	92.800	93.805	70.777	3,111
2022-12-21	91.100	92.800	91.100	92.450	69.755	31,142
2022-12-20	89.600	90.400	88.700	89.600	67.605	6,580
2022-12-19	89.945	90.250	89.600	89.945	67.865	3,580
2022-12-16	89.650	90.300	88.900	89.650	67.642	10,711
2022-12-15	88.900	90.100	88.800	88.900	67.076	4,295
2022-12-14	89.145	89.200	88.700	89.145	67.261	6,596
2022-12-13	89.200	89.800	88.200	89.200	67.303	4,231
2022-12-12	89.309	89.309	87.650	87.650	66.133	3,413
2022-12-09	89.405	89.800	89.200	89.405	67.458	2,688
2022-12-08	89.095	89.200	88.400	89.095	67.224	4,894
2022-12-07	89.700	89.700	88.400	89.350	67.416	12,997
2022-12-06	90.800	91.100	90.100	90.950	68.623	3,420
2022-12-05	90.695	91.000	90.200	90.695	68.431	8,578
2022-12-02	91.200	91.300	90.300	91.200	68.812	9,783
2022-12-01	92.100	92.100	90.900	92.000	69.415	4,570
2022-11-30	92.150	92.700	91.400	92.150	69.529	7,149
2022-11-29	90.695	91.800	90.695	90.695	68.431	2,443
2022-11-28	90.500	90.500	89.845	89.845	67.790	1,587
2022-11-25	90.800	91.509	90.500	90.800	68.510	9,129
2022-11-24	90.295	90.600	89.886	90.295	68.129	2,942
2022-11-23	89.845	90.300	89.400	89.845	67.790	39,703
2022-11-22	88.791	89.409	88.791	88.950	67.114	5,061
2022-11-21	89.750	90.000	88.098	88.345	66.658	15,372
2022-11-18	89.600	90.450	89.600	90.450	68.246	7,573
2022-11-17	89.200	89.200	88.300	88.605	66.854	5,681
2022-11-16	89.405	89.700	88.886	89.405	67.458	17,059
2022-11-15	88.500	88.500	88.500	88.500	66.775	8,179
2022-11-14	87.845	88.850	87.500	88.850	67.039	16,155
2022-11-11	88.550	88.550	88.550	88.550	66.812	14,067
2022-11-10	88.100	88.100	86.400	87.045	65.677	15,870
2022-11-09	88.500	88.500	87.400	88.500	66.775	16,819
2022-11-08	87.545	88.003	87.200	87.545	66.054	5,098
2022-11-07	86.550	87.500	86.400	86.500	65.266	4,136
2022-11-04	85.250	86.700	85.000	86.450	65.228	6,945
2022-11-03	84.450	84.450	84.450	84.450	63.719	2,756
2022-11-02	85.895	85.895	85.895	85.895	64.809	8,948
2022-11-01	86.695	86.695	86.695	86.695	65.413	14,713
2022-10-31	86.205	86.205	86.205	86.205	65.043	11,333
2022-10-28	86.050	86.050	86.050	86.050	64.926	16,447
2022-10-27	86.450	86.450	86.450	86.450	65.228	17,887
2022-10-26	86.000	86.000	86.000	86.000	64.888	10,271
2022-10-25	84.205	84.205	84.205	84.205	63.534	6,750
2022-10-24	85.800	87.000	85.800	86.695	65.413	5,614
2022-10-21	84.605	84.605	84.605	84.605	63.836	3,877
2022-10-20	84.745	84.745	84.745	84.745	63.941	10,103
2022-10-19	85.145	85.145	85.145	85.145	64.243	3,433
2022-10-18	84.500	84.500	84.500	84.500	63.757	11,177
2022-10-17	83.005	83.700	82.700	83.005	62.629	2,997
2022-10-14	83.005	83.300	82.600	82.605	62.327	2,596
2022-10-13	81.545	81.700	80.700	81.600	61.569	12,439
2022-10-12	80.900	81.805	80.900	81.805	61.723	12,324
2022-10-11	81.200	81.200	80.295	80.295	60.584	32,583
2022-10-10	80.900	81.600	80.900	81.495	61.489	6,132
2022-10-07	81.845	81.900	80.100	80.695	60.886	4,966
2022-10-06	82.605	82.700	80.800	81.445	61.452	12,117

← NewerPage 17 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.