Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	146.18	147.69	146.18	147.69	139.77	14
2026-01-30	146.58	147.78	146.34	146.58	138.72	4,461
2026-01-29	146.60	146.60	144.58	145.88	138.06	480
2026-01-28	148.43	148.70	145.92	146.23	138.39	698
2026-01-27	147.79	149.46	147.50	147.79	139.86	361
2026-01-26	149.41	149.60	147.64	149.41	141.40	1,275
2026-01-23	150.29	150.96	149.30	150.29	142.23	4,779
2026-01-22	149.31	151.38	148.80	150.23	142.17	2,459
2026-01-21	148.52	148.52	144.52	146.62	138.76	3,263
2026-01-20	149.33	149.50	148.92	149.33	141.32	313
2026-01-19	149.76	149.76	147.81	147.81	139.88	105
2026-01-16	151.08	153.02	151.08	152.94	144.74	1,968
2026-01-15	149.47	151.02	149.00	149.47	141.45	603
2026-01-14	148.82	148.84	147.90	148.82	140.84	2,132
2026-01-13	147.75	149.00	147.75	147.75	139.83	657
2026-01-12	146.93	148.10	146.80	146.93	139.05	25
2026-01-09	149.70	149.90	147.12	147.52	139.61	507
2026-01-08	149.72	150.82	149.58	149.72	141.69	644
2026-01-07	149.55	151.14	148.86	149.55	141.53	611
2026-01-06	149.04	150.48	148.00	148.73	140.75	229
2026-01-05	150.88	150.88	148.32	149.96	141.92	596
2026-01-02	151.65	152.22	150.16	151.65	143.52	784
2025-12-31	151.52	151.52	151.52	151.52	143.39	0
2025-12-30	150.74	151.78	150.74	150.74	142.66	331
2025-12-29	150.85	150.92	150.40	150.85	142.76	135
2025-12-24	149.80	149.80	149.80	149.80	141.77	0
2025-12-23	149.51	150.34	148.72	149.51	141.49	74
2025-12-22	148.75	149.50	148.75	148.75	140.77	235
2025-12-19	147.00	149.26	147.00	148.22	140.27	11,892
2025-12-18	147.61	148.08	146.92	147.61	139.69	1
2025-12-17	146.61	146.61	145.48	145.98	138.15	1,038
2025-12-16	147.61	149.20	147.40	147.61	139.69	1,225
2025-12-15	145.84	148.72	145.84	147.75	139.83	223
2025-12-12	145.88	147.24	145.88	147.24	139.34	953
2025-12-11	145.70	146.24	145.70	145.70	137.89	4,596
2025-12-10	144.10	146.00	144.10	144.10	136.37	1,132
2025-12-09	145.02	145.50	144.50	145.02	137.24	372
2025-12-08	144.30	144.58	143.06	144.30	136.56	3,133
2025-12-05	143.42	145.00	143.42	143.42	135.73	2,533
2025-12-04	144.30	144.30	142.92	144.30	136.56	264
2025-12-03	144.77	144.98	144.00	144.77	137.01	784
2025-12-02	143.03	144.64	143.03	144.49	136.74	2,944
2025-12-01	141.84	142.19	141.01	142.19	134.56	247
2025-11-28	142.70	143.50	142.04	142.70	135.05	732
2025-11-27	143.44	143.44	142.98	143.44	135.75	884
2025-11-26	143.54	143.80	141.82	143.54	135.84	503
2025-11-25	141.88	143.34	141.88	143.34	135.65	54
2025-11-24	139.42	141.16	139.42	139.42	131.94	6,707
2025-11-21	138.19	138.93	137.40	138.19	130.78	1,302
2025-11-20	139.15	139.42	138.86	139.15	131.69	3,379
2025-11-19	138.15	138.38	136.88	138.15	130.74	1,233
2025-11-18	139.54	139.54	137.22	137.68	130.30	1,405
2025-11-17	139.44	140.54	138.90	139.44	131.96	1,309
2025-11-14	138.72	140.00	138.16	138.83	131.38	594
2025-11-13	138.70	139.12	138.38	138.70	131.26	2,579
2025-11-12	138.31	140.26	137.92	138.46	131.03	1,020
2025-11-11	137.90	139.12	137.90	137.90	130.50	535
2025-11-10	137.41	137.80	136.66	137.41	130.04	1,049
2025-11-07	138.40	138.44	136.10	136.38	129.07	418
2025-11-06	138.25	138.26	137.50	138.25	130.84	324

← NewerPage 4 of 5 · 253 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.