Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 174.98 | 175.00 | 169.66 | 175.00 | 175.00 | 2,094 |
| 2026-10-15 | 174.98 | 175.00 | 169.66 | 175.00 | 175.00 | 2,094 |
| 2026-10-14 | 174.40 | 175.98 | 171.98 | 175.76 | 175.76 | 1,624 |
| 2026-10-13 | 168.02 | 172.98 | 168.02 | 172.98 | 172.98 | 5,387 |
| 2026-10-12 | 169.00 | 170.96 | 169.00 | 169.00 | 169.00 | 1,537 |
| 2026-10-09 | 171.98 | 171.98 | 169.00 | 169.00 | 169.00 | 3,251 |
| 2026-10-08 | 171.98 | 172.00 | 170.96 | 171.02 | 171.02 | 2,028 |
| 2026-10-07 | 174.98 | 174.98 | 170.94 | 172.00 | 172.00 | 2,703 |
| 2026-10-06 | 174.00 | 174.02 | 172.00 | 173.00 | 173.00 | 382 |
| 2026-10-05 | 176.00 | 176.00 | 172.02 | 175.00 | 175.00 | 272 |
| 2026-10-02 | 177.78 | 177.78 | 174.00 | 174.00 | 174.00 | 214 |
| 2026-10-01 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 3 |
| 2026-09-30 | 174.50 | 176.00 | 172.02 | 175.00 | 175.00 | 828 |
| 2026-09-29 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 2 |
| 2026-09-28 | 172.02 | 172.02 | 172.00 | 172.00 | 172.00 | 202 |
| 2026-09-25 | 174.00 | 175.00 | 174.00 | 174.98 | 174.98 | 430 |
| 2026-09-24 | 176.84 | 176.84 | 173.00 | 173.00 | 173.00 | 123 |
| 2026-09-23 | 175.00 | 177.00 | 170.80 | 177.00 | 177.00 | 2,416 |
| 2026-09-22 | 175.10 | 176.00 | 175.10 | 176.00 | 176.00 | 256 |
| 2026-09-21 | 178.98 | 179.00 | 175.02 | 175.06 | 175.06 | 407 |
| 2026-09-18 | 177.98 | 179.00 | 177.98 | 178.02 | 178.02 | 668 |
| 2026-09-17 | 175.00 | 180.00 | 172.20 | 172.20 | 172.20 | 12,417 |
| 2026-09-16 | 170.10 | 173.00 | 170.10 | 172.14 | 172.14 | 2,454 |
| 2026-09-15 | 174.00 | 174.00 | 170.06 | 170.10 | 170.10 | 424 |
| 2026-09-14 | 170.10 | 171.00 | 170.10 | 171.00 | 171.00 | 867 |
| 2026-09-11 | 174.10 | 174.10 | 166.94 | 172.00 | 172.00 | 9,749 |
| 2026-09-10 | 175.00 | 175.00 | 174.04 | 174.04 | 174.04 | 99 |
| 2026-09-09 | 175.12 | 176.00 | 175.02 | 176.00 | 176.00 | 2,781 |
| 2026-09-08 | 184.94 | 184.94 | 177.00 | 179.50 | 179.50 | 6,841 |
| 2026-09-07 | 173.20 | 177.00 | 173.20 | 177.00 | 177.00 | 2,239 |
| 2026-09-04 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 657 |
| 2026-09-03 | 176.00 | 176.00 | 174.00 | 174.02 | 174.02 | 11,888 |
| 2026-09-02 | 171.02 | 176.00 | 171.02 | 173.02 | 173.02 | 3,806 |
| 2026-09-01 | 171.02 | 173.00 | 171.00 | 173.00 | 173.00 | 2,573 |
| 2026-08-31 | 172.50 | 176.18 | 172.30 | 173.00 | 173.00 | 1,262 |
| 2026-08-28 | 172.00 | 175.98 | 172.00 | 174.50 | 174.50 | 2,489 |
| 2026-08-27 | 157.48 | 177.00 | 157.48 | 176.98 | 176.98 | 1,872,527 |
| 2026-08-26 | 155.48 | 155.98 | 155.00 | 155.98 | 155.98 | 5,456 |
| 2026-08-25 | 155.98 | 155.98 | 155.88 | 155.88 | 155.88 | 25,002 |
| 2026-08-24 | 156.00 | 157.00 | 155.02 | 155.02 | 155.02 | 80,960 |
| 2026-08-21 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | 1,038 |
| 2026-08-20 | 155.24 | 158.00 | 155.22 | 157.98 | 157.98 | 1,590 |
| 2026-08-19 | 162.98 | 163.00 | 155.12 | 155.12 | 155.12 | 2,844 |
| 2026-08-18 | 164.96 | 164.98 | 162.50 | 163.00 | 163.00 | 818 |
| 2026-08-17 | 157.00 | 165.00 | 157.00 | 164.98 | 164.98 | 3,518 |
| 2026-08-14 | 158.48 | 159.92 | 156.00 | 156.16 | 156.16 | 5,878 |
| 2026-08-13 | 157.00 | 158.48 | 156.00 | 156.00 | 156.00 | 1,421 |
| 2026-08-12 | 154.02 | 155.52 | 154.02 | 155.50 | 155.50 | 1,643 |
| 2026-08-11 | 158.48 | 158.48 | 156.02 | 158.48 | 158.48 | 1,169 |
| 2026-08-10 | 156.00 | 158.50 | 156.00 | 158.48 | 158.48 | 332 |
| 2026-08-07 | 158.58 | 158.58 | 158.48 | 158.50 | 158.50 | 1,015 |
| 2026-08-06 | 158.76 | 158.76 | 155.02 | 158.00 | 158.00 | 122 |
| 2026-08-05 | 155.02 | 155.02 | 153.00 | 153.02 | 153.02 | 2,662 |
| 2026-08-04 | 158.76 | 158.76 | 158.50 | 158.74 | 158.74 | 117 |
| 2026-08-03 | 157.18 | 158.76 | 157.18 | 158.76 | 158.76 | 3,524 |
| 2026-07-31 | 153.48 | 157.18 | 152.00 | 157.18 | 157.18 | 433 |
| 2026-07-30 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | 4,585 |
| 2026-07-29 | 152.00 | 153.48 | 152.00 | 153.04 | 153.04 | 4,585 |
| 2026-07-28 | 153.00 | 153.36 | 151.12 | 151.70 | 151.70 | 7,167 |
| 2026-07-27 | 155.50 | 155.50 | 153.00 | 153.00 | 153.00 | 2,323 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 7.6700 NOK |
| 2025-03-27 | 8.4300 NOK |
| 2024-03-21 | 10.7700 NOK |
| 2023-03-30 | 10.2600 NOK |
| 2022-04-01 | 3.1900 NOK |
| 2021-03-26 | 3.1000 NOK |
| 2020-05-05 | 2.7000 NOK |
| 2019-03-28 | 1.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.