Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	176.75	176.75	159.50	176.75	176.75	0
2026-10-15	174.64	174.64	174.52	174.52	174.52	125
2026-10-14	175.76	178.82	175.76	178.06	178.06	1,029
2026-10-13	177.28	177.98	177.28	177.60	177.60	226
2026-10-12	167.39	167.39	167.20	167.39	167.39	5,080
2026-10-09	166.88	168.40	166.88	168.28	168.28	6,627
2026-10-08	167.01	167.84	166.68	167.01	167.01	1,736
2026-10-07	168.75	169.96	163.64	169.96	169.96	6
2026-10-06	172.14	173.02	171.56	172.18	172.18	1,066
2026-10-05	170.42	171.23	170.39	170.39	170.39	581
2026-10-02	170.46	170.47	169.18	170.46	170.46	772
2026-10-01	171.20	171.20	170.10	171.20	171.20	1,068
2026-09-30	175.15	176.13	173.95	175.15	175.15	824
2026-09-29	175.98	176.34	175.98	176.16	176.16	235
2026-09-28	175.88	176.88	175.88	176.02	176.02	1,790
2026-09-25	174.40	175.46	174.40	174.40	174.40	4
2026-09-24	172.30	174.42	172.30	172.30	172.30	369
2026-09-23	172.41	172.80	172.33	172.41	172.41	469
2026-09-22	173.49	173.72	173.00	173.72	173.72	577
2026-09-21	173.73	173.84	173.73	173.84	173.84	104
2026-09-18	172.22	173.00	171.10	172.22	172.22	972
2026-09-17	171.76	173.78	171.76	173.78	173.78	257
2026-09-16	172.71	172.71	170.50	172.71	172.71	1,238
2026-09-15	167.42	172.50	165.01	171.12	171.12	4,200
2026-09-14	169.55	171.18	168.84	170.20	170.20	434
2026-09-11	168.80	170.67	168.32	170.37	170.37	6,189
2026-09-10	167.80	170.78	167.80	169.12	169.12	2,061
2026-09-09	167.61	168.50	165.62	167.48	167.48	2,724
2026-09-08	170.74	171.00	167.66	168.47	168.47	855
2026-09-07	171.01	171.48	170.50	171.02	171.02	642
2026-09-04	171.83	172.20	170.70	171.83	171.83	9,149
2026-09-03	171.48	172.76	171.10	171.48	171.48	16,123
2026-09-02	169.51	171.30	169.51	169.51	169.51	10,520
2026-09-01	170.64	170.80	168.80	169.62	169.62	1,251
2026-08-28	170.60	171.60	170.36	170.60	170.60	3,113
2026-08-27	169.98	171.51	169.98	169.98	169.98	703
2026-08-26	170.50	171.38	170.18	170.78	170.78	547
2026-08-25	165.08	170.62	162.20	170.45	170.45	689
2026-08-24	165.96	168.40	165.42	167.46	167.46	1,065
2026-08-21	165.80	166.56	165.80	166.56	166.56	371
2026-08-20	164.26	164.26	162.42	162.42	162.42	88
2026-08-19	164.77	166.08	163.58	164.43	164.43	1,612
2026-08-18	170.05	171.00	168.02	168.94	168.94	555
2026-08-17	167.69	171.40	167.10	170.29	170.29	2,903
2026-08-14	166.06	168.48	166.06	167.24	167.24	1,524
2026-08-13	161.06	166.18	161.06	165.66	165.66	4,156
2026-08-12	155.50	155.50	153.85	155.50	155.50	469
2026-08-11	158.76	158.76	154.66	156.55	156.55	942
2026-08-10	160.70	160.70	157.76	158.10	158.10	579
2026-08-07	160.00	160.68	159.54	160.00	160.00	2,285
2026-08-06	159.70	160.84	159.70	160.30	160.30	3,138
2026-08-05	159.75	159.75	158.58	159.75	159.75	187
2026-08-04	159.05	159.84	158.60	159.45	159.45	624
2026-08-03	158.07	159.38	156.96	158.24	158.24	566
2026-07-31	157.33	158.24	156.68	157.33	157.33	1,209
2026-07-30	155.00	157.68	155.00	157.23	157.23	278
2026-07-29	156.88	157.50	154.66	154.70	154.70	207
2026-07-28	156.22	157.76	156.22	157.01	157.01	84
2026-07-27	157.08	157.08	155.74	156.36	156.36	1,788
2026-07-24	155.26	156.72	155.26	155.26	155.26	134

Page 1 of 22 · 1,263 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.