Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	150.12	150.12	144.12	146.17	138.33	844
2025-05-16	148.59	150.64	147.50	150.64	142.56	574
2025-05-15	147.48	148.00	147.38	147.48	139.57	1,338
2025-05-14	144.94	146.92	144.94	146.78	138.91	651
2025-05-13	145.00	145.00	143.30	145.00	137.22	3,926
2025-05-12	143.75	144.70	142.20	143.75	136.04	900
2025-05-09	143.12	143.12	141.86	141.86	134.25	1,531
2025-05-08	143.52	143.52	141.80	141.82	134.21	1,047
2025-05-07	143.65	144.14	142.88	143.65	135.95	927
2025-05-06	143.83	144.90	143.52	143.83	136.12	1,143
2025-05-02	141.18	143.68	141.18	142.29	134.66	550
2025-05-01	139.24	139.24	139.24	139.24	131.77	0
2025-04-30	137.80	139.24	137.80	139.24	131.77	3,827
2025-04-29	137.10	137.38	136.94	137.10	129.75	1,751
2025-04-28	134.21	136.54	133.70	136.06	128.76	7,879
2025-04-25	133.21	133.60	133.16	133.21	126.07	342
2025-04-24	132.53	134.20	132.32	132.53	125.42	2,439
2025-04-23	131.30	132.20	131.30	131.30	124.26	373
2025-04-22	129.10	130.78	128.30	130.78	123.77	440,486
2025-04-17	129.94	129.94	129.94	129.94	122.97	0
2025-04-16	129.96	129.96	128.90	129.94	122.97	149
2025-04-15	129.94	130.44	129.84	129.94	122.97	1,513
2025-04-14	127.48	129.60	127.00	129.35	122.41	561
2025-04-11	124.38	126.66	124.38	125.88	119.13	2,546
2025-04-10	124.92	124.92	123.12	124.88	118.18	28,089
2025-04-09	122.00	122.00	120.12	120.43	113.97	3,079
2025-04-08	133.56	133.56	131.26	133.45	118.01	3,432
2025-04-07	127.13	133.21	124.14	133.21	117.80	2,040
2025-04-04	137.23	138.78	130.66	132.22	116.92	22,275
2025-04-03	142.42	142.62	138.40	138.40	122.39	223,073
2025-04-02	144.00	144.00	142.42	144.00	127.34	1,437
2025-04-01	142.31	143.60	142.31	142.31	125.85	1,759
2025-03-31	142.33	142.90	140.72	142.33	125.86	278
2025-03-28	143.03	143.60	141.88	143.03	126.48	251
2025-03-27	143.48	145.00	143.48	143.48	126.88	4,862
2025-03-26	142.35	145.40	142.22	144.43	127.72	478
2025-03-25	141.62	142.06	141.62	141.62	125.24	1,341
2025-03-24	141.39	141.82	139.36	139.36	123.24	359
2025-03-21	140.43	140.74	139.14	140.38	124.14	5,977
2025-03-20	140.69	140.90	139.44	140.69	124.41	150
2025-03-19	139.38	140.32	139.38	139.38	123.26	1,019
2025-03-18	138.62	140.00	138.30	138.62	122.58	160
2025-03-17	136.30	137.67	136.10	136.30	120.53	3,493
2025-03-14	134.27	136.26	134.00	136.14	120.39	3,370
2025-03-13	132.60	134.40	132.60	134.40	118.85	1,126
2025-03-12	131.98	132.65	131.98	132.65	117.30	242
2025-03-11	131.20	131.78	130.39	131.20	116.02	221
2025-03-10	131.24	131.24	130.58	131.24	116.06	524
2025-03-07	131.11	131.20	130.24	131.11	115.94	296
2025-03-06	130.54	130.90	130.54	130.54	115.44	43
2025-03-05	130.95	131.36	129.24	130.95	115.80	4,959
2025-03-04	130.37	130.37	129.86	129.86	114.84	1,340
2025-03-03	132.94	134.06	132.94	132.94	117.56	28
2025-02-28	132.84	132.84	131.58	132.84	117.47	124
2025-02-27	132.96	134.11	132.96	134.11	118.60	195
2025-02-26	131.65	131.93	131.65	131.65	116.42	296
2025-02-25	131.52	131.82	131.38	131.52	116.31	578
2025-02-24	130.87	131.58	130.87	130.87	115.73	94
2025-02-21	130.13	130.13	130.13	130.13	115.08	0
2025-02-20	130.48	130.48	130.48	130.48	115.39	0

← NewerPage 7 of 22 · 1,264 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.