Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	81.900	81.900	81.400	81.545	61.527	9,691
2022-10-04	82.299	83.045	82.299	83.045	62.659	3,790
2022-10-03	80.850	80.900	78.200	80.800	60.965	4,518
2022-09-30	81.005	81.700	80.500	81.005	61.120	16,463
2022-09-29	82.500	82.500	80.900	81.700	61.644	8,013
2022-09-28	82.200	82.200	79.200	82.150	61.984	22,365
2022-09-27	83.805	84.300	83.300	83.805	63.232	2,015
2022-09-26	84.295	84.700	82.800	84.295	63.602	11,323
2022-09-23	86.100	86.100	84.400	84.850	64.021	13,564
2022-09-22	88.100	88.100	86.500	86.850	65.530	6,095
2022-09-21	87.700	88.500	86.600	87.700	66.171	14,200
2022-09-20	87.845	88.400	87.300	87.845	66.280	8,389
2022-09-16	88.400	88.700	87.300	88.500	66.775	21,694
2022-09-15	86.645	88.000	86.600	86.645	65.375	11,543
2022-09-14	86.450	86.700	86.000	86.450	65.228	10,432
2022-09-13	87.600	87.600	86.450	86.450	65.228	21,588
2022-09-12	86.100	87.400	85.800	87.250	65.832	16,834
2022-09-09	85.495	85.900	85.200	85.495	64.507	16,678
2022-09-08	84.800	85.400	84.700	84.800	63.983	1,093
2022-09-07	84.900	84.900	84.000	84.900	64.058	9,253
2022-09-06	87.603	87.603	85.800	86.205	65.043	2,026
2022-09-05	90.345	91.100	89.600	90.345	65.601	3,573
2022-09-02	91.600	91.700	90.100	91.145	66.182	3,392
2022-09-01	89.700	91.400	89.700	90.950	66.041	15,982
2022-08-31	90.295	90.295	89.500	90.295	65.565	4,107
2022-08-30	90.900	91.300	90.000	90.900	66.004	7,633
2022-08-26	91.945	92.100	91.000	91.945	66.763	1,289
2022-08-25	92.605	92.700	91.700	92.605	67.242	5,684
2022-08-24	93.000	93.000	91.700	92.000	66.803	12,630
2022-08-23	93.200	93.300	92.800	93.200	67.674	4,400
2022-08-22	94.300	94.300	93.300	93.350	67.783	237,770
2022-08-19	96.200	96.200	94.800	94.900	68.909	5,988
2022-08-18	96.745	96.745	96.100	96.745	70.249	4,394
2022-08-17	96.150	96.900	95.900	96.150	69.817	8,592
2022-08-16	95.200	95.400	94.400	95.200	69.127	11,032
2022-08-15	95.750	95.750	94.800	95.750	69.526	7,214
2022-08-12	96.700	96.700	95.500	95.545	69.377	24,969
2022-08-11	96.345	96.800	96.345	96.345	69.958	3,617
2022-08-10	94.900	94.900	93.600	94.500	68.618	3,163
2022-08-09	93.895	94.800	93.895	93.895	68.179	2,032
2022-08-08	93.545	94.400	92.500	93.545	67.925	10,809
2022-08-05	93.350	93.500	92.800	93.350	67.783	1,959
2022-08-04	92.695	93.300	92.695	92.695	67.308	1,104
2022-08-03	92.847	92.847	92.100	92.695	67.308	12,453
2022-08-02	93.095	93.200	92.400	93.095	67.598	5,333
2022-08-01	93.750	94.500	93.000	93.750	68.074	2,706
2022-07-29	93.250	93.500	92.700	93.250	67.711	1,943
2022-07-28	92.345	92.800	92.345	92.345	67.054	1,649
2022-07-27	90.245	92.200	89.900	91.445	66.400	4,457
2022-07-26	92.245	92.300	89.805	89.805	65.209	2,946
2022-07-25	91.500	92.605	91.500	92.605	67.242	3,122
2022-07-22	91.145	91.900	91.100	91.145	66.182	2,439
2022-07-21	91.350	91.350	90.400	91.350	66.331	1,752
2022-07-20	91.895	91.900	90.400	90.400	65.641	3,100
2022-07-19	90.605	91.900	90.605	90.605	65.790	4,309
2022-07-18	89.895	90.800	89.895	89.895	65.275	3,244
2022-07-15	89.005	89.500	88.300	89.005	64.628	1,354
2022-07-14	90.100	90.100	88.800	89.045	64.657	3,919
2022-07-13	90.645	90.800	89.900	90.645	65.819	9,720
2022-07-12	89.095	90.800	88.800	90.345	65.601	6,576

← NewerPage 18 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.