Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 136.00 | 136.00 | 135.00 | 136.00 | 113.82 | 9,366 |
| 2024-02-14 | 136.00 | 136.00 | 135.00 | 136.00 | 113.82 | 6,552 |
| 2024-02-13 | 138.00 | 138.00 | 135.00 | 135.00 | 112.98 | 14,153 |
| 2024-02-12 | 135.00 | 137.00 | 135.00 | 136.00 | 113.82 | 4,977 |
| 2024-02-09 | 138.00 | 138.00 | 134.00 | 134.00 | 112.15 | 2,351 |
| 2024-02-08 | 140.00 | 140.00 | 137.00 | 138.00 | 115.49 | 1,830 |
| 2024-02-07 | 138.00 | 142.00 | 138.00 | 140.00 | 117.17 | 1,672 |
| 2024-02-06 | 136.00 | 138.00 | 136.00 | 137.00 | 114.66 | 2,163 |
| 2024-02-05 | 134.00 | 136.00 | 134.00 | 134.00 | 112.15 | 1,321 |
| 2024-02-02 | 137.00 | 138.00 | 134.00 | 134.00 | 112.15 | 2,020 |
| 2024-02-01 | 136.00 | 136.00 | 134.00 | 135.00 | 112.98 | 15,294 |
| 2024-01-31 | 136.00 | 138.00 | 136.00 | 136.00 | 113.82 | 2,610 |
| 2024-01-30 | 138.00 | 139.00 | 137.00 | 139.00 | 116.33 | 873 |
| 2024-01-29 | 140.00 | 140.00 | 138.00 | 138.00 | 115.49 | 323 |
| 2024-01-26 | 140.00 | 140.00 | 139.00 | 139.00 | 116.33 | 1,450 |
| 2024-01-25 | 141.00 | 141.00 | 140.00 | 140.00 | 117.17 | 489 |
| 2024-01-24 | 139.00 | 141.00 | 139.00 | 140.00 | 117.17 | 4,258 |
| 2024-01-23 | 140.00 | 140.00 | 139.00 | 140.00 | 117.17 | 1,208 |
| 2024-01-22 | 141.00 | 142.00 | 141.00 | 142.00 | 118.84 | 2,207 |
| 2024-01-19 | 141.00 | 141.00 | 140.00 | 141.00 | 118.00 | 1,123 |
| 2024-01-18 | 141.00 | 141.00 | 138.00 | 138.00 | 115.49 | 2,161 |
| 2024-01-17 | 138.00 | 141.00 | 136.00 | 140.00 | 117.17 | 4,825 |
| 2024-01-16 | 140.00 | 141.00 | 139.00 | 140.00 | 117.17 | 18,927 |
| 2024-01-15 | 139.00 | 141.00 | 139.00 | 141.00 | 118.00 | 4,940 |
| 2024-01-12 | 138.00 | 139.00 | 138.00 | 139.00 | 116.33 | 1,319 |
| 2024-01-11 | 139.00 | 139.00 | 137.00 | 137.00 | 114.66 | 4,536 |
| 2024-01-10 | 138.00 | 139.00 | 138.00 | 139.00 | 116.33 | 3,559 |
| 2024-01-09 | 139.00 | 139.00 | 137.00 | 138.00 | 115.49 | 8,480 |
| 2024-01-08 | 138.00 | 139.00 | 137.00 | 139.00 | 116.33 | 12,916 |
| 2024-01-05 | 137.00 | 139.00 | 136.00 | 138.00 | 115.49 | 3,834 |
| 2024-01-04 | 135.00 | 140.00 | 134.00 | 138.00 | 115.49 | 20,904 |
| 2024-01-03 | 131.00 | 135.00 | 131.00 | 135.00 | 112.98 | 11,442 |
| 2024-01-02 | 132.00 | 133.00 | 130.00 | 133.00 | 111.31 | 45,274 |
| 2023-12-29 | 129.00 | 132.00 | 129.00 | 130.00 | 108.80 | 5,863 |
| 2023-12-28 | 128.00 | 129.00 | 128.00 | 129.00 | 107.96 | 990 |
| 2023-12-27 | 128.00 | 128.00 | 128.00 | 128.00 | 107.12 | 138 |
| 2023-12-22 | 126.00 | 128.00 | 126.00 | 128.00 | 107.12 | 6,838 |
| 2023-12-21 | 130.00 | 130.00 | 126.00 | 127.00 | 106.29 | 2,176 |
| 2023-12-20 | 131.00 | 131.00 | 128.00 | 130.00 | 108.80 | 1,721 |
| 2023-12-19 | 126.00 | 130.00 | 126.00 | 130.00 | 108.80 | 4,137 |
| 2023-12-18 | 126.00 | 127.00 | 125.00 | 127.00 | 106.29 | 2,037 |
| 2023-12-15 | 124.00 | 126.00 | 124.00 | 124.00 | 103.78 | 14,827 |
| 2023-12-14 | 126.00 | 126.00 | 124.00 | 126.00 | 105.45 | 951 |
| 2023-12-13 | 123.00 | 126.00 | 123.00 | 126.00 | 105.45 | 22,362 |
| 2023-12-12 | 122.00 | 123.00 | 122.00 | 123.00 | 102.94 | 551 |
| 2023-12-11 | 124.00 | 124.00 | 122.00 | 123.00 | 102.94 | 2,239 |
| 2023-12-08 | 123.00 | 124.00 | 123.00 | 124.00 | 103.78 | 5,814 |
| 2023-12-07 | 121.00 | 123.00 | 121.00 | 123.00 | 102.94 | 101 |
| 2023-12-06 | 122.00 | 122.00 | 121.00 | 122.00 | 102.10 | 20,853 |
| 2023-12-05 | 123.00 | 124.00 | 122.00 | 122.00 | 102.10 | 6,904 |
| 2023-12-04 | 122.00 | 123.00 | 122.00 | 122.00 | 102.10 | 7,579 |
| 2023-12-01 | 119.00 | 122.00 | 119.00 | 122.00 | 102.10 | 19,176 |
| 2023-11-30 | 119.00 | 119.00 | 118.00 | 119.00 | 99.593 | 5,399 |
| 2023-11-29 | 119.00 | 119.00 | 118.00 | 119.00 | 99.593 | 990 |
| 2023-11-28 | 118.00 | 119.00 | 118.00 | 119.00 | 99.593 | 55 |
| 2023-11-27 | 119.00 | 119.00 | 117.00 | 119.00 | 99.593 | 2,787 |
| 2023-11-24 | 118.00 | 119.00 | 118.00 | 119.00 | 99.593 | 102 |
| 2023-11-23 | 120.00 | 120.00 | 118.00 | 118.00 | 98.756 | 3,605 |
| 2023-11-22 | 121.00 | 122.00 | 119.00 | 119.00 | 99.593 | 1,555 |
| 2023-11-21 | 121.00 | 121.00 | 120.00 | 120.00 | 100.43 | 449 |
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.