Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 127.68 | 128.02 | 127.00 | 127.92 | 115.91 | 3,859 |
| 2024-05-15 | 127.50 | 127.68 | 127.50 | 127.60 | 115.62 | 356 |
| 2024-05-14 | 127.64 | 127.64 | 126.04 | 127.00 | 115.08 | 595 |
| 2024-05-13 | 125.02 | 127.68 | 125.02 | 127.60 | 115.62 | 16,466 |
| 2024-05-10 | 127.00 | 127.48 | 125.12 | 127.46 | 115.49 | 848 |
| 2024-05-08 | 125.00 | 127.50 | 124.22 | 127.50 | 115.53 | 5,353 |
| 2024-05-07 | 125.00 | 126.86 | 123.00 | 126.68 | 114.79 | 410 |
| 2024-05-06 | 127.68 | 127.68 | 125.02 | 127.00 | 115.08 | 1,433 |
| 2024-05-03 | 126.80 | 126.80 | 125.50 | 126.40 | 114.53 | 858 |
| 2024-05-02 | 127.32 | 127.32 | 126.50 | 127.00 | 115.08 | 2,606 |
| 2024-04-30 | 127.80 | 127.92 | 127.50 | 127.92 | 115.91 | 474 |
| 2024-04-29 | 127.92 | 127.92 | 127.74 | 127.74 | 115.75 | 820 |
| 2024-04-26 | 127.88 | 127.92 | 126.50 | 127.92 | 115.91 | 304 |
| 2024-04-25 | 127.90 | 127.92 | 127.90 | 127.92 | 115.91 | 1,270 |
| 2024-04-24 | 127.00 | 127.92 | 127.00 | 127.60 | 115.62 | 3,236 |
| 2024-04-23 | 127.92 | 127.92 | 127.42 | 127.50 | 115.53 | 2,309 |
| 2024-04-22 | 124.98 | 127.92 | 124.98 | 127.00 | 115.08 | 7,365 |
| 2024-04-19 | 126.78 | 126.78 | 124.20 | 124.94 | 113.21 | 2,542 |
| 2024-04-18 | 126.00 | 126.78 | 124.30 | 126.78 | 114.88 | 761 |
| 2024-04-17 | 127.00 | 127.98 | 125.02 | 127.78 | 115.78 | 794 |
| 2024-04-16 | 125.00 | 127.50 | 125.00 | 127.00 | 115.08 | 596 |
| 2024-04-15 | 127.26 | 127.26 | 126.00 | 126.00 | 114.17 | 868 |
| 2024-04-12 | 129.74 | 129.74 | 126.00 | 126.00 | 114.17 | 3,287 |
| 2024-04-11 | 129.50 | 129.50 | 128.98 | 128.98 | 116.87 | 1,332 |
| 2024-04-10 | 125.42 | 129.50 | 125.40 | 129.50 | 117.34 | 10,450 |
| 2024-04-09 | 125.40 | 129.00 | 125.40 | 125.40 | 113.63 | 5,646 |
| 2024-04-08 | 124.98 | 125.36 | 124.00 | 125.36 | 113.59 | 5,229 |
| 2024-04-05 | 128.98 | 129.50 | 122.00 | 125.00 | 113.27 | 9,597 |
| 2024-04-04 | 127.00 | 129.00 | 127.00 | 127.00 | 115.08 | 2,743 |
| 2024-04-03 | 129.00 | 129.00 | 127.00 | 127.00 | 115.08 | 3,236 |
| 2024-04-02 | 130.00 | 130.00 | 128.00 | 129.00 | 116.89 | 140,819 |
| 2024-03-27 | 128.00 | 130.00 | 128.00 | 128.00 | 115.98 | 932 |
| 2024-03-26 | 129.00 | 129.00 | 128.00 | 128.00 | 115.98 | 95 |
| 2024-03-25 | 128.00 | 131.00 | 128.00 | 129.00 | 116.89 | 1,656 |
| 2024-03-22 | 129.00 | 132.00 | 127.00 | 128.00 | 115.98 | 13,194 |
| 2024-03-21 | 133.00 | 134.00 | 129.00 | 132.00 | 119.61 | 9,764 |
| 2024-03-20 | 142.00 | 144.00 | 141.00 | 141.00 | 118.00 | 14,336 |
| 2024-03-19 | 142.00 | 142.00 | 140.00 | 140.00 | 117.17 | 2,633 |
| 2024-03-18 | 142.00 | 142.00 | 139.00 | 141.00 | 118.00 | 2,273 |
| 2024-03-15 | 140.00 | 140.00 | 139.00 | 140.00 | 117.17 | 175 |
| 2024-03-14 | 137.00 | 140.00 | 137.00 | 140.00 | 117.17 | 9,281 |
| 2024-03-13 | 140.00 | 140.00 | 136.00 | 136.00 | 113.82 | 15,523 |
| 2024-03-12 | 139.00 | 143.00 | 139.00 | 139.00 | 116.33 | 2,121 |
| 2024-03-11 | 140.00 | 141.00 | 139.00 | 139.00 | 116.33 | 7,379 |
| 2024-03-08 | 140.00 | 141.00 | 140.00 | 141.00 | 118.00 | 944 |
| 2024-03-07 | 135.00 | 139.00 | 135.00 | 139.00 | 116.33 | 3,573 |
| 2024-03-06 | 137.00 | 137.00 | 137.00 | 137.00 | 114.66 | 296 |
| 2024-03-05 | 137.00 | 139.00 | 135.00 | 135.00 | 112.98 | 589 |
| 2024-03-04 | 136.00 | 140.00 | 135.00 | 138.00 | 115.49 | 4,072 |
| 2024-03-01 | 135.00 | 136.00 | 135.00 | 136.00 | 113.82 | 2,345 |
| 2024-02-29 | 135.00 | 136.00 | 135.00 | 136.00 | 113.82 | 831 |
| 2024-02-28 | 135.00 | 136.00 | 135.00 | 136.00 | 113.82 | 1,556 |
| 2024-02-27 | 136.00 | 136.00 | 133.00 | 135.00 | 112.98 | 2,190 |
| 2024-02-26 | 136.00 | 136.00 | 136.00 | 136.00 | 113.82 | 131 |
| 2024-02-23 | 136.00 | 136.00 | 135.00 | 136.00 | 113.82 | 2,033 |
| 2024-02-22 | 136.00 | 136.00 | 135.00 | 135.00 | 112.98 | 181 |
| 2024-02-21 | 135.00 | 136.00 | 135.00 | 136.00 | 113.82 | 608 |
| 2024-02-20 | 137.00 | 137.00 | 135.00 | 135.00 | 112.98 | 3,668 |
| 2024-02-19 | 137.00 | 138.00 | 135.00 | 135.00 | 112.98 | 1,886 |
| 2024-02-16 | 136.00 | 136.00 | 135.00 | 135.00 | 112.98 | 6,619 |
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.