Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	115.25	115.80	114.40	115.25	82.367	13,116
2022-01-14	114.20	115.40	114.20	115.25	82.367	9,391
2022-01-13	112.25	113.81	112.25	112.25	80.223	2,654
2022-01-12	111.75	112.40	111.75	111.75	79.866	4,413
2022-01-11	112.25	112.60	111.40	112.25	80.223	1,339
2022-01-10	113.75	113.75	112.60	113.75	81.295	16,995
2022-01-07	111.60	113.00	111.60	112.75	80.580	3,652
2022-01-06	110.25	111.80	110.25	110.25	78.794	6,501
2022-01-05	113.00	113.00	110.80	112.25	80.223	9,659
2022-01-04	111.80	112.75	111.80	112.75	80.580	9,430
2021-12-31	111.75	111.75	111.75	111.75	79.866	0
2021-12-30	111.75	113.00	111.60	111.75	79.866	1,793
2021-12-29	110.75	111.40	110.75	110.75	79.151	2,551
2021-12-24	108.00	108.00	108.00	108.00	77.186	0
2021-12-23	106.40	108.40	106.40	108.00	77.186	532
2021-12-22	105.00	106.20	105.00	105.50	75.399	19,996
2021-12-21	105.00	106.00	104.60	105.00	75.042	55,872
2021-12-20	104.50	105.40	103.40	104.50	74.684	13,887
2021-12-17	105.00	106.60	104.40	106.00	75.756	18,474
2021-12-16	104.50	105.60	104.40	104.50	74.684	6,902
2021-12-15	102.20	103.60	102.20	103.50	73.969	13,016
2021-12-14	103.50	104.00	101.40	102.05	72.933	23,067
2021-12-13	105.00	105.00	103.40	104.00	74.327	729
2021-12-10	102.60	105.40	102.60	104.50	74.684	6,340
2021-12-09	102.50	102.60	102.00	102.50	73.255	5,733
2021-12-08	103.00	103.80	101.80	103.00	73.612	3,624
2021-12-07	103.50	104.20	102.80	103.50	73.969	4,797
2021-12-06	104.00	104.40	102.60	103.50	73.969	12,252
2021-12-03	104.00	104.00	104.00	104.00	74.327	3,270
2021-12-02	103.50	104.40	103.20	103.50	73.969	9,147
2021-12-01	102.80	103.80	102.80	103.50	73.969	4,608
2021-11-30	100.15	102.20	99.500	101.15	72.290	2,483
2021-11-29	101.80	103.36	101.80	102.50	73.255	3,852
2021-11-26	102.40	102.40	100.80	101.15	72.290	8,652
2021-11-25	103.60	104.60	103.60	104.50	74.684	4,952
2021-11-24	105.20	105.20	104.00	104.00	74.327	4,117
2021-11-23	105.00	106.20	104.00	106.00	75.756	3,268
2021-11-22	104.00	105.50	103.60	105.50	75.399	6,323
2021-11-19	103.50	104.00	102.40	103.50	73.969	4,267
2021-11-18	102.50	105.20	101.80	104.50	74.684	167,478
2021-11-17	104.00	104.00	102.40	102.50	73.255	6,921
2021-11-16	104.20	104.20	103.00	103.00	73.612	8,705
2021-11-15	106.00	106.00	104.40	104.50	74.684	4,095
2021-11-12	105.00	105.60	104.60	105.00	75.042	5,587
2021-11-11	105.50	105.60	104.40	105.50	75.399	5,654
2021-11-10	104.50	105.40	104.50	104.50	74.684	5,429
2021-11-09	105.60	105.60	104.50	104.50	74.684	18,671
2021-11-08	104.50	105.20	104.50	104.50	74.684	8,605
2021-11-05	104.00	104.80	103.40	104.00	74.327	7,390
2021-11-04	103.00	104.80	102.80	104.50	74.684	9,236
2021-11-03	102.50	104.60	101.80	104.00	72.447	12,182
2021-11-02	100.50	102.20	99.700	101.60	70.775	2,541
2021-11-01	103.00	103.00	100.40	100.60	70.079	17,993
2021-10-29	101.15	103.20	100.80	102.50	71.402	22,162
2021-10-28	101.00	101.00	98.900	100.50	70.009	16,086
2021-10-27	101.05	102.00	100.60	101.05	70.392	14,231
2021-10-26	101.60	101.60	100.20	100.50	70.009	21,901
2021-10-25	102.50	102.50	101.60	102.50	71.402	2,702
2021-10-22	101.05	103.00	100.80	102.15	71.158	25,734
2021-10-21	102.80	102.80	100.80	101.50	70.706	9,327

← NewerPage 21 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.