Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	141.86	142.72	141.62	141.86	134.25	1,091
2025-08-11	141.60	143.00	141.26	141.60	134.01	718
2025-08-08	144.48	144.48	140.86	141.16	133.59	710
2025-08-07	146.46	150.84	146.02	147.95	140.01	949
2025-08-06	148.63	148.63	147.06	148.63	140.66	2,178
2025-08-05	149.78	149.78	148.18	149.78	141.75	1,420
2025-08-04	147.40	150.42	146.96	149.47	141.45	2,522
2025-08-01	147.26	147.92	146.48	147.26	139.36	19
2025-07-31	148.92	149.40	147.36	148.92	140.93	1,661
2025-07-30	149.60	149.76	148.66	149.60	141.58	134
2025-07-29	149.08	149.30	148.38	149.08	141.08	477
2025-07-28	150.72	151.10	148.67	148.67	140.70	883
2025-07-25	149.39	150.38	149.00	149.39	141.38	1,894
2025-07-24	148.34	149.36	148.22	148.34	140.38	548
2025-07-23	147.93	148.40	146.88	147.93	140.00	764
2025-07-22	148.84	148.84	147.70	148.84	140.86	119
2025-07-21	149.88	149.88	147.94	148.63	140.66	620
2025-07-18	150.99	151.00	147.28	149.82	141.78	1,294
2025-07-17	153.80	153.80	150.32	151.42	143.30	161
2025-07-16	151.93	152.60	151.72	151.93	143.78	3,996
2025-07-15	153.25	153.25	151.50	153.25	145.03	28
2025-07-14	150.13	153.18	149.28	152.18	144.02	984
2025-07-11	154.46	154.46	149.86	150.91	142.82	6,217
2025-07-10	155.69	155.69	154.35	155.69	147.34	146
2025-07-09	153.46	154.70	153.46	153.60	145.36	1,785
2025-07-08	151.42	152.60	150.76	151.42	143.30	4,433
2025-07-07	149.90	150.82	149.74	149.90	141.86	754
2025-07-04	148.49	150.20	148.02	148.49	140.53	51
2025-07-03	147.30	147.96	147.30	147.30	139.40	90
2025-07-02	146.80	147.48	146.80	147.48	139.57	1,490
2025-07-01	146.68	146.68	145.59	146.68	138.81	839
2025-06-30	145.80	147.50	145.80	145.80	137.98	120
2025-06-27	143.85	145.26	143.85	143.85	136.13	201
2025-06-26	145.49	145.49	144.50	145.49	137.69	589
2025-06-25	144.41	145.28	144.00	144.41	136.66	329
2025-06-24	144.35	144.35	143.63	143.63	135.93	532
2025-06-23	143.48	145.02	143.48	143.48	135.78	253
2025-06-20	144.30	145.02	144.30	145.02	137.24	36
2025-06-19	145.80	145.80	142.35	142.35	134.72	666
2025-06-18	147.28	147.40	146.30	147.28	139.38	530
2025-06-17	148.30	148.30	146.40	146.40	138.55	373
2025-06-16	148.49	149.02	148.02	148.49	140.53	2,510
2025-06-13	148.63	148.63	147.48	148.63	140.66	322
2025-06-12	149.57	149.57	148.55	149.57	141.55	864
2025-06-11	150.76	150.82	149.70	150.76	142.67	269
2025-06-10	150.44	151.86	150.34	150.44	142.37	1,413
2025-06-09	149.31	149.31	149.31	149.31	141.30	0
2025-06-06	149.31	150.20	149.31	149.31	141.30	1,593
2025-06-05	150.52	150.52	148.68	149.00	141.01	1,038
2025-06-04	147.81	151.36	147.14	149.84	141.80	474
2025-06-03	146.95	147.86	146.72	146.95	139.07	686
2025-06-02	147.32	147.36	146.20	147.32	139.42	330
2025-05-30	144.64	147.33	144.64	147.09	139.20	11,747
2025-05-29	145.60	145.60	145.60	145.60	137.79	0
2025-05-28	145.60	145.60	143.48	145.60	137.79	907
2025-05-27	146.01	146.01	144.60	146.01	138.18	466
2025-05-23	146.35	147.98	146.35	146.35	138.50	404
2025-05-22	146.54	146.54	145.52	146.54	138.68	82
2025-05-21	145.72	148.90	145.48	147.67	139.75	7,675
2025-05-20	145.43	147.12	145.10	145.43	137.63	3,600

← NewerPage 6 of 22 · 1,261 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.