Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	156.00	156.00	154.52	155.91	155.91	1,038
2026-07-22	156.36	158.88	156.30	158.40	158.40	65
2026-07-21	155.28	156.45	154.74	156.30	156.30	6,817
2026-07-20	156.80	156.94	154.16	155.54	155.54	16
2026-07-17	156.02	156.02	156.02	156.02	156.02	0
2026-07-16	155.28	157.00	155.28	155.28	155.28	1,208
2026-07-15	155.20	155.68	153.38	153.49	153.49	2,694
2026-07-14	154.68	154.68	152.84	154.21	154.21	2
2026-07-13	157.62	157.92	156.76	157.62	157.62	1,845
2026-07-10	157.98	158.00	156.02	157.98	157.98	767
2026-07-09	157.37	159.58	157.18	159.07	159.07	879
2026-07-08	156.38	158.08	154.78	156.38	156.38	747
2026-07-07	154.81	157.42	154.68	156.38	156.38	62
2026-07-06	154.88	154.88	154.16	154.16	154.16	2
2026-07-03	153.57	155.00	153.57	153.57	153.57	252
2026-07-02	151.75	154.01	151.52	154.01	154.01	995
2026-07-01	152.51	152.51	151.86	152.51	152.51	47
2026-06-30	153.08	154.62	153.00	153.78	153.78	255
2026-06-29	152.75	153.40	152.02	153.20	153.20	107
2026-06-26	152.86	154.38	152.20	152.86	152.86	1,103
2026-06-25	152.51	153.02	152.51	152.51	152.51	301
2026-06-24	151.40	152.12	149.82	152.12	152.12	149
2026-06-23	152.70	152.70	151.20	151.20	151.20	35
2026-06-22	152.66	153.52	152.66	153.11	153.11	775
2026-06-19	150.81	151.72	150.58	150.81	150.81	18
2026-06-18	152.52	152.52	150.72	150.81	150.81	54
2026-06-17	150.58	151.22	149.48	150.58	150.58	419
2026-06-16	151.54	151.54	149.52	150.51	150.51	2,363
2026-06-15	152.86	152.86	149.54	152.08	152.08	209
2026-06-12	149.84	152.06	149.50	152.06	152.06	1,047
2026-06-11	150.00	150.00	147.40	148.26	148.26	2,580
2026-06-10	150.02	151.16	150.02	150.76	150.76	2,109
2026-06-09	150.56	150.56	150.56	150.56	150.56	0
2026-06-08	147.32	149.27	147.08	149.27	149.27	3,119
2026-06-05	148.34	149.58	147.40	148.34	148.34	431
2026-06-04	147.32	148.51	147.32	147.32	147.32	807
2026-06-03	147.20	147.72	146.48	147.20	147.20	3,387
2026-06-02	147.46	147.46	146.12	146.22	146.22	95
2026-06-01	148.96	149.52	147.56	147.56	147.56	363
2026-05-29	149.92	150.80	148.60	149.92	149.92	1,720
2026-05-28	148.41	150.35	148.02	150.35	150.35	3,738
2026-05-27	147.79	148.94	146.52	147.79	147.79	6,686
2026-05-26	148.51	150.10	147.60	148.63	148.63	1,412
2026-05-22	149.47	149.47	147.37	149.47	149.47	4,076
2026-05-21	147.00	149.98	147.00	148.63	148.63	2,032
2026-05-20	146.99	147.78	146.26	146.26	146.26	10,739
2026-05-19	145.00	146.66	144.98	146.56	146.56	8,828
2026-05-18	143.26	144.90	142.60	144.90	144.90	1,240
2026-05-15	143.69	143.98	142.30	143.69	143.69	1,144
2026-05-14	142.17	142.17	142.17	142.17	142.17	0
2026-05-13	143.92	143.92	141.94	142.17	142.17	8,682
2026-05-12	146.83	147.24	143.70	145.11	145.11	3,943
2026-05-11	146.85	148.10	146.65	146.98	146.98	11,194
2026-05-08	148.50	148.50	146.20	147.26	147.26	9,911
2026-05-07	149.56	149.56	147.44	149.31	149.31	3,749
2026-05-06	152.59	154.00	152.18	152.59	152.59	531
2026-05-05	154.44	154.88	152.10	153.54	153.54	517
2026-05-01	155.32	155.32	155.32	155.32	155.32	0
2026-04-30	157.30	157.30	155.32	155.32	155.32	334
2026-04-29	158.25	158.42	157.22	158.25	158.25	505

← NewerPage 2 of 22 · 1,263 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.