Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	105.29	105.38	104.00	104.49	75.872	6,162
2022-04-08	105.49	105.60	104.60	104.69	76.018	12,816
2022-04-07	104.30	105.00	104.30	104.30	75.734	29,060
2022-04-06	106.00	106.00	104.20	104.59	75.945	13,041
2022-04-05	106.29	106.60	105.60	106.29	77.179	3,600
2022-04-04	107.61	107.80	106.40	107.61	78.138	34,197
2022-04-01	107.20	108.00	107.00	107.20	77.840	28,224
2022-03-31	110.00	110.00	107.40	108.50	78.784	35,159
2022-03-30	110.25	111.00	108.40	110.25	80.055	22,344
2022-03-29	110.25	110.25	109.10	110.25	80.055	438,989
2022-03-28	109.59	111.60	109.59	110.75	80.418	15,605
2022-03-25	107.50	108.80	106.40	108.50	78.784	11,170
2022-03-24	114.25	114.25	113.20	114.25	81.652	15,511
2022-03-23	114.80	114.80	113.75	113.75	81.295	14,815
2022-03-22	113.60	114.99	113.60	114.75	82.010	9,738
2022-03-21	111.75	113.40	111.60	113.25	80.938	3,087
2022-03-18	112.60	112.60	110.40	111.75	79.866	14,692
2022-03-17	113.25	114.00	111.20	111.75	79.866	13,642
2022-03-16	110.60	112.80	110.60	111.75	79.866	5,359
2022-03-15	110.25	110.40	108.50	108.50	77.543	4,560
2022-03-14	109.80	111.60	109.80	110.25	78.794	13,893
2022-03-11	108.50	111.20	108.20	110.75	79.151	8,172
2022-03-10	107.50	108.20	106.20	107.00	76.471	41,751
2022-03-09	107.50	107.60	104.40	106.50	76.114	26,030
2022-03-08	100.05	104.00	99.300	101.05	72.219	58,703
2022-03-07	101.80	101.80	97.400	101.50	72.540	18,517
2022-03-04	105.20	105.20	103.80	104.00	74.327	14,467
2022-03-03	106.40	106.40	105.60	106.00	75.756	9,661
2022-03-02	106.50	106.80	105.20	106.00	75.756	6,513
2022-03-01	107.80	107.80	105.80	106.50	76.114	12,104
2022-02-28	105.50	107.80	104.60	107.50	76.828	42,259
2022-02-25	105.88	107.20	105.88	106.50	76.114	4,185
2022-02-24	104.80	106.40	104.80	105.50	75.399	26,474
2022-02-23	108.20	108.20	106.20	107.00	76.471	6,364
2022-02-22	105.00	107.20	105.00	107.00	76.471	6,307
2022-02-21	109.50	109.80	106.40	107.50	76.828	9,522
2022-02-18	109.50	110.80	108.80	109.50	78.258	13,130
2022-02-17	110.75	110.80	109.41	110.75	79.151	17,719
2022-02-16	112.00	112.00	110.20	110.75	79.151	6,375
2022-02-15	112.80	112.80	111.75	111.75	79.866	7,292
2022-02-14	112.25	113.75	111.60	113.75	81.295	9,379
2022-02-11	113.25	114.00	112.80	113.25	80.938	18,201
2022-02-10	115.40	115.40	114.20	115.25	82.367	9,744
2022-02-09	115.25	116.40	115.25	115.25	82.367	14,486
2022-02-08	115.75	115.75	115.40	115.75	82.724	4,000
2022-02-07	115.20	115.80	115.20	115.75	82.724	7,772
2022-02-04	115.75	115.80	114.25	114.25	81.652	7,709
2022-02-03	114.75	116.00	114.40	114.75	82.010	5,855
2022-02-02	113.25	114.80	113.20	114.75	82.010	7,610
2022-02-01	112.75	113.40	112.40	112.75	80.580	9,809
2022-01-31	112.25	112.61	111.40	112.25	80.223	3,159
2022-01-28	112.80	112.80	111.60	111.75	79.866	6,421
2022-01-27	111.60	113.60	111.60	112.25	80.223	2,798
2022-01-26	110.25	113.00	109.80	111.75	79.866	6,607
2022-01-25	109.20	110.25	109.20	110.25	78.794	10,767
2022-01-24	111.75	111.80	107.80	108.50	77.543	15,997
2022-01-21	112.75	112.75	111.20	112.75	80.580	14,237
2022-01-20	112.75	112.80	111.20	112.75	80.580	5,575
2022-01-19	112.25	113.00	111.60	112.25	80.223	12,884
2022-01-18	115.75	115.80	113.40	114.25	81.652	164,892

← NewerPage 20 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.