Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	88.900	89.600	87.900	88.900	64.552	2,436
2022-07-08	89.145	89.145	88.500	89.145	64.730	1,636
2022-07-07	87.600	89.196	87.600	88.345	64.149	6,462
2022-07-06	87.045	88.400	87.045	87.045	63.205	18,198
2022-07-05	88.605	89.300	86.200	87.350	63.427	7,885
2022-07-04	88.300	89.200	88.300	88.605	64.338	35,023
2022-07-01	87.750	87.750	86.800	87.750	63.717	10,361
2022-06-30	89.500	89.500	87.545	87.545	63.568	548
2022-06-29	91.300	91.300	89.900	90.450	65.678	3,757
2022-06-28	90.645	92.200	90.500	91.845	66.691	5,054
2022-06-27	90.050	91.000	89.900	90.050	65.387	6,927
2022-06-24	88.850	90.600	88.700	89.045	64.657	5,652
2022-06-23	89.200	89.300	88.100	89.200	64.770	8,977
2022-06-22	90.200	90.200	88.628	89.405	64.919	3,981
2022-06-21	91.405	92.200	90.800	91.405	66.371	8,247
2022-06-20	90.295	91.000	90.295	90.295	65.565	4,780
2022-06-17	90.245	91.200	89.800	90.245	65.529	1,204
2022-06-16	91.845	92.000	89.095	89.095	64.694	18,800
2022-06-15	91.300	92.200	91.300	91.300	66.295	2,770
2022-06-14	91.300	92.600	90.333	91.350	66.331	32,333
2022-06-13	91.500	91.500	90.800	91.005	66.081	9,513
2022-06-10	93.700	93.700	92.300	92.400	67.094	10,860
2022-06-09	94.200	95.500	94.200	95.200	69.127	16,348
2022-06-08	94.245	94.600	93.600	94.245	68.433	6,618
2022-06-07	94.645	94.700	93.400	94.295	68.470	20,783
2022-06-06	95.005	95.005	95.005	95.005	68.985	0
2022-06-01	93.976	95.005	93.976	95.005	68.985	4,707
2022-05-31	94.695	94.695	93.400	94.695	68.760	16,898
2022-05-30	96.700	96.700	94.400	95.405	69.276	10,555
2022-05-27	96.000	96.900	95.800	96.205	69.856	10,345
2022-05-26	96.000	96.000	96.000	96.000	69.708	0
2022-05-25	96.000	96.100	95.300	96.000	69.708	1,909
2022-05-24	95.600	96.500	95.400	95.600	69.417	4,899
2022-05-23	94.550	95.600	93.800	94.550	68.655	3,788
2022-05-20	94.500	94.700	94.000	94.500	68.618	9,836
2022-05-19	94.700	94.700	93.500	94.695	68.760	11,258
2022-05-18	96.295	96.500	95.300	95.545	69.377	3,477
2022-05-17	96.050	96.050	96.050	96.050	69.744	0
2022-05-16	95.000	96.500	95.000	96.050	69.744	19,041
2022-05-13	93.650	94.900	93.650	93.650	68.001	9,181
2022-05-12	92.550	92.800	90.700	92.450	67.130	27,287
2022-05-11	92.800	94.100	91.800	92.745	67.344	84,735
2022-05-10	92.245	92.400	91.000	92.295	67.017	17,154
2022-05-09	92.100	92.100	89.300	91.805	66.662	56,592
2022-05-06	97.000	97.000	94.300	95.250	69.163	11,521
2022-05-05	100.40	100.40	98.895	98.895	71.810	11,024
2022-05-04	100.50	101.20	99.800	100.50	72.972	9,298
2022-05-03	98.500	100.20	98.400	99.890	72.532	17,472
2022-04-29	99.400	100.40	99.400	99.400	72.176	11,726
2022-04-28	101.70	102.00	98.695	98.695	71.665	4,608
2022-04-27	100.61	102.40	100.40	102.10	74.133	235,499
2022-04-26	102.60	102.60	100.40	101.00	73.338	23,034
2022-04-25	105.60	106.00	103.40	104.10	75.589	10,449
2022-04-22	105.80	106.60	105.80	105.80	76.824	3,564
2022-04-21	105.70	106.40	104.80	105.70	76.751	5,177
2022-04-20	105.00	106.19	105.00	106.19	77.107	6,312
2022-04-19	102.70	104.00	101.80	103.69	75.291	18,860
2022-04-14	103.50	103.50	103.50	103.50	75.154	0
2022-04-13	103.50	103.50	103.00	103.50	75.154	1,318
2022-04-12	104.60	104.60	103.50	103.50	75.154	9,717

← NewerPage 19 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.