Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	116.90	116.90	115.80	116.00	102.58	400
2024-11-21	116.63	116.63	116.63	116.63	103.14	0
2024-11-20	117.02	117.10	117.02	117.02	103.48	99
2024-11-19	115.00	115.00	114.50	114.64	101.38	1,212
2024-11-18	117.80	117.80	117.80	117.80	104.17	0
2024-11-15	116.80	117.16	116.80	116.80	103.29	1,378
2024-11-14	116.10	116.10	116.10	116.10	102.67	0
2024-11-13	116.49	116.49	116.49	116.49	103.01	0
2024-11-12	117.39	117.39	116.50	117.39	103.81	803
2024-11-11	117.06	117.06	117.06	117.06	103.52	0
2024-11-08	117.68	117.68	117.52	117.68	104.07	152
2024-11-07	116.47	116.47	116.47	116.47	103.00	0
2024-11-06	116.12	116.12	115.84	116.12	102.69	500
2024-11-05	115.20	115.20	115.20	115.20	101.87	0
2024-11-04	115.89	115.89	115.89	115.89	102.48	0
2024-11-01	115.52	115.52	115.52	115.52	102.16	0
2024-10-31	117.66	118.92	117.50	117.66	104.05	203
2024-10-30	118.70	118.70	118.70	118.70	104.97	0
2024-10-29	118.25	118.25	118.25	118.25	104.57	0
2024-10-28	118.10	118.10	117.53	117.53	103.93	2,133
2024-10-25	118.17	118.17	118.17	118.17	104.50	0
2024-10-24	118.25	118.25	118.25	118.25	104.57	0
2024-10-23	117.96	117.96	116.80	117.96	104.31	138
2024-10-22	117.35	117.35	117.35	117.35	103.77	0
2024-10-21	114.01	114.01	114.01	114.01	100.82	0
2024-10-18	113.60	114.24	113.60	113.60	100.46	741
2024-10-17	112.41	113.63	112.41	112.41	99.406	530
2024-10-16	112.06	112.06	112.06	112.06	99.096	0
2024-10-15	110.33	110.33	110.33	110.33	97.566	0
2024-10-14	109.68	109.68	109.68	109.68	96.992	0
2024-10-11	109.27	109.82	109.27	109.27	96.629	87
2024-10-10	109.76	109.76	109.30	109.76	97.062	247
2024-10-09	108.32	109.62	108.32	109.62	96.939	571
2024-10-08	107.69	107.69	107.69	107.69	95.232	0
2024-10-07	108.55	108.55	107.90	108.55	95.992	176
2024-10-04	108.14	108.14	108.14	108.14	95.630	0
2024-10-03	107.28	107.28	107.28	107.28	94.869	0
2024-10-02	106.44	106.68	106.44	106.44	94.126	132
2024-10-01	107.89	107.89	106.82	107.89	95.409	206
2024-09-30	107.07	108.14	107.07	107.07	94.684	458
2024-09-27	107.20	107.20	107.20	107.20	94.799	0
2024-09-26	106.68	107.10	106.68	106.68	94.339	118
2024-09-25	106.05	106.05	106.05	106.05	93.782	0
2024-09-24	106.68	106.88	105.70	106.68	94.339	662
2024-09-23	106.17	106.34	106.17	106.17	93.888	28
2024-09-20	107.28	107.28	106.70	107.28	94.869	353
2024-09-19	106.60	107.70	106.60	106.60	94.268	220
2024-09-18	106.78	107.72	106.78	106.78	94.427	1,644
2024-09-17	107.46	107.46	106.20	107.46	95.028	264
2024-09-16	108.16	108.16	108.16	108.16	95.648	0
2024-09-13	106.28	106.97	106.28	106.97	94.595	290
2024-09-12	105.32	105.32	105.04	105.04	92.888	166
2024-09-11	106.83	106.83	106.83	106.83	94.471	0
2024-09-10	107.61	107.61	106.40	107.61	95.161	852
2024-09-09	107.01	107.01	107.01	107.01	94.631	0
2024-09-06	106.90	106.90	105.82	105.82	93.578	91
2024-09-05	107.15	107.15	107.15	107.15	94.754	0
2024-09-04	106.05	106.05	106.05	106.05	93.782	0
2024-09-03	106.95	106.95	106.50	106.95	94.577	313
2024-09-02	107.20	107.20	107.20	107.20	94.799	0

← NewerPage 9 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.