Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	158.18	159.46	158.18	159.17	159.17	489
2026-04-27	156.36	156.72	155.78	156.36	156.36	219
2026-04-24	156.12	158.01	156.12	158.01	158.01	10,906
2026-04-23	158.83	159.18	155.50	156.90	156.90	1,471
2026-04-22	160.92	161.30	159.02	160.92	160.92	1,885
2026-04-21	160.32	161.08	160.26	160.52	160.52	575
2026-04-20	159.65	160.24	158.90	159.50	159.50	975
2026-04-17	160.90	161.68	158.96	160.90	160.90	3,917
2026-04-16	162.03	162.03	160.00	162.03	162.03	4,414
2026-04-15	162.85	163.32	161.50	162.85	162.85	4,562
2026-04-14	161.33	162.92	160.88	162.67	162.67	708
2026-04-13	161.21	161.48	160.34	160.95	160.95	1,940
2026-04-10	160.00	161.96	160.00	160.00	160.00	2,495
2026-04-09	159.89	160.12	159.31	159.89	159.89	4,088
2026-04-08	156.94	159.14	155.60	159.11	159.11	115,902
2026-04-07	155.79	157.70	155.66	156.71	156.71	126,047
2026-04-02	157.12	157.12	157.12	157.12	157.12	0
2026-04-01	156.24	157.12	155.66	157.12	157.12	962
2026-03-31	155.54	157.12	155.54	157.12	157.12	1,201
2026-03-30	149.60	155.80	148.40	154.25	154.25	3,035
2026-03-27	151.11	151.68	148.02	149.10	149.10	1,356
2026-03-26	158.48	159.30	158.32	158.48	149.98	3,600
2026-03-25	159.03	159.36	157.96	159.03	150.50	62
2026-03-24	158.42	158.42	157.06	158.42	149.92	1,498
2026-03-23	154.15	159.36	153.48	158.44	149.94	302
2026-03-20	158.00	158.68	158.00	158.68	150.17	125,142
2026-03-19	158.29	160.18	156.36	158.29	149.80	7,154
2026-03-18	157.50	160.38	157.50	159.13	150.60	443
2026-03-17	159.70	159.70	157.41	157.41	148.97	227
2026-03-16	159.79	159.80	158.32	159.79	151.22	877
2026-03-13	158.19	160.41	157.70	160.41	151.81	4,702
2026-03-12	158.93	158.93	157.12	158.93	150.41	10,825
2026-03-11	158.24	158.24	157.23	157.23	148.80	748
2026-03-10	158.04	159.32	158.04	159.32	150.77	817
2026-03-09	156.02	157.00	155.93	156.02	147.65	300
2026-03-06	159.69	159.88	157.31	157.31	148.87	140
2026-03-05	159.75	161.56	159.38	159.75	151.18	935
2026-03-04	156.68	160.68	156.68	160.65	152.03	2,290
2026-03-03	158.34	158.34	155.46	155.69	147.34	477
2026-03-02	158.70	159.58	158.50	158.70	150.19	282
2026-02-27	158.74	160.12	158.74	158.74	150.23	3,183
2026-02-26	158.52	158.90	158.30	158.52	150.02	92
2026-02-25	157.60	158.60	156.80	157.60	149.15	7,764
2026-02-24	158.60	158.88	156.32	156.32	147.94	588
2026-02-23	158.44	159.20	157.70	158.44	149.94	1,610
2026-02-20	155.69	158.30	155.42	158.07	149.59	3,473
2026-02-19	155.85	156.00	155.06	155.85	147.49	3,571
2026-02-18	153.84	156.88	153.42	156.20	147.82	354
2026-02-17	153.60	154.88	152.82	153.60	145.36	726
2026-02-16	152.80	154.78	152.20	152.80	144.60	1,382
2026-02-13	152.69	154.44	150.02	153.21	144.99	2,928
2026-02-12	150.88	154.40	150.88	153.37	145.14	3,836
2026-02-11	148.94	148.94	145.60	146.81	138.94	1,250
2026-02-10	148.45	150.00	148.45	148.45	140.49	2,173
2026-02-09	149.14	150.60	147.20	147.44	139.53	138
2026-02-06	149.70	150.82	149.70	150.46	142.39	153
2026-02-05	147.40	149.00	147.40	147.40	139.49	3,779
2026-02-04	147.73	148.61	147.02	148.61	140.64	160
2026-02-03	147.75	148.18	147.75	147.75	139.83	0
2026-02-02	146.18	147.69	146.18	147.69	139.77	14

← NewerPage 3 of 5 · 252 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.