Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 120.00 | 121.00 | 120.00 | 120.00 | 100.43 | 1,214 |
| 2023-11-17 | 121.00 | 122.00 | 119.00 | 120.00 | 100.43 | 488 |
| 2023-11-16 | 121.00 | 122.00 | 120.00 | 121.00 | 101.27 | 3,206 |
| 2023-11-15 | 121.00 | 122.00 | 120.00 | 120.00 | 100.43 | 820 |
| 2023-11-14 | 120.00 | 120.00 | 120.00 | 120.00 | 100.43 | 890 |
| 2023-11-13 | 121.00 | 122.00 | 120.00 | 120.00 | 100.43 | 2,218 |
| 2023-11-10 | 121.00 | 121.00 | 121.00 | 121.00 | 101.27 | 590 |
| 2023-11-09 | 120.00 | 120.00 | 120.00 | 120.00 | 100.43 | 9 |
| 2023-11-08 | 122.00 | 122.00 | 120.00 | 120.00 | 100.43 | 7,347 |
| 2023-11-07 | 120.00 | 121.00 | 120.00 | 120.00 | 100.43 | 1,122 |
| 2023-11-06 | 119.00 | 121.00 | 119.00 | 120.00 | 100.43 | 373 |
| 2023-11-03 | 122.00 | 122.00 | 119.00 | 119.00 | 99.593 | 508 |
| 2023-11-02 | 119.00 | 121.00 | 119.00 | 119.00 | 99.593 | 1,547 |
| 2023-11-01 | 123.00 | 123.00 | 116.00 | 116.00 | 97.082 | 2,720 |
| 2023-10-31 | 121.00 | 123.00 | 121.00 | 122.00 | 102.10 | 3,837 |
| 2023-10-30 | 122.00 | 122.00 | 121.00 | 121.00 | 101.27 | 302 |
| 2023-10-27 | 122.00 | 122.00 | 121.00 | 121.00 | 101.27 | 1,013 |
| 2023-10-26 | 124.00 | 124.00 | 122.00 | 123.00 | 102.94 | 2,203 |
| 2023-10-25 | 118.00 | 124.00 | 118.00 | 124.00 | 103.78 | 10,702 |
| 2023-10-24 | 119.00 | 119.00 | 117.00 | 119.00 | 99.593 | 577 |
| 2023-10-23 | 119.00 | 119.00 | 116.00 | 119.00 | 99.593 | 318 |
| 2023-10-20 | 118.00 | 119.00 | 117.00 | 119.00 | 99.593 | 971 |
| 2023-10-19 | 118.00 | 119.00 | 118.00 | 118.00 | 98.756 | 12,650 |
| 2023-10-18 | 120.00 | 120.00 | 119.00 | 120.00 | 100.43 | 15,925 |
| 2023-10-17 | 120.00 | 121.00 | 120.00 | 121.00 | 101.27 | 87 |
| 2023-10-13 | 120.00 | 122.00 | 119.00 | 122.00 | 102.10 | 5,172 |
| 2023-10-12 | 119.00 | 122.00 | 119.00 | 122.00 | 102.10 | 2,397 |
| 2023-10-11 | 120.00 | 121.00 | 119.00 | 121.00 | 101.27 | 7,345 |
| 2023-10-10 | 122.00 | 122.00 | 118.00 | 120.00 | 100.43 | 1,740 |
| 2023-10-09 | 119.00 | 122.00 | 119.00 | 122.00 | 102.10 | 712 |
| 2023-10-06 | 119.00 | 120.00 | 119.00 | 120.00 | 100.43 | 1,357 |
| 2023-10-05 | 119.00 | 120.00 | 118.00 | 120.00 | 100.43 | 2,207 |
| 2023-10-04 | 120.00 | 120.00 | 117.00 | 117.00 | 97.919 | 6,804 |
| 2023-10-03 | 121.00 | 121.00 | 121.00 | 121.00 | 101.27 | 1,649 |
| 2023-10-02 | 121.00 | 121.00 | 121.00 | 121.00 | 101.27 | 153 |
| 2023-09-29 | 122.00 | 123.00 | 121.00 | 121.00 | 101.27 | 509 |
| 2023-09-28 | 122.00 | 122.00 | 121.00 | 121.00 | 101.27 | 2,240 |
| 2023-09-27 | 123.00 | 123.00 | 121.00 | 123.00 | 102.94 | 9,333 |
| 2023-09-26 | 122.00 | 122.00 | 122.00 | 122.00 | 102.10 | 1,156 |
| 2023-09-25 | 124.00 | 124.00 | 123.00 | 123.00 | 102.94 | 1,234 |
| 2023-09-22 | 124.00 | 125.00 | 123.00 | 125.00 | 104.61 | 490 |
| 2023-09-21 | 125.00 | 125.00 | 123.00 | 124.00 | 103.78 | 29 |
| 2023-09-20 | 122.00 | 125.00 | 122.00 | 125.00 | 104.61 | 1,730 |
| 2023-09-19 | 122.00 | 123.00 | 122.00 | 123.00 | 102.94 | 1,101 |
| 2023-09-18 | 124.00 | 124.00 | 123.00 | 123.00 | 102.94 | 1,183 |
| 2023-09-15 | 122.00 | 123.00 | 122.00 | 123.00 | 102.94 | 11,464 |
| 2023-09-14 | 122.00 | 123.00 | 122.00 | 122.00 | 102.10 | 7,914 |
| 2023-09-13 | 123.00 | 124.00 | 122.00 | 122.00 | 102.10 | 311 |
| 2023-09-12 | 122.00 | 124.00 | 122.00 | 122.00 | 102.10 | 1,386 |
| 2023-09-11 | 122.00 | 123.00 | 122.00 | 122.00 | 102.10 | 1,483 |
| 2023-09-08 | 124.00 | 124.00 | 122.00 | 122.00 | 102.10 | 3,213 |
| 2023-09-07 | 125.00 | 125.00 | 123.00 | 123.00 | 102.94 | 1,229 |
| 2023-09-06 | 125.00 | 127.00 | 124.00 | 127.00 | 106.29 | 6,715 |
| 2023-09-05 | 126.00 | 126.00 | 125.00 | 125.00 | 104.61 | 366 |
| 2023-09-04 | 125.00 | 128.00 | 125.00 | 126.00 | 105.45 | 1,442 |
| 2023-09-01 | 125.00 | 125.00 | 125.00 | 125.00 | 104.61 | 400 |
| 2023-08-31 | 124.00 | 125.00 | 124.00 | 124.00 | 103.78 | 3,318 |
| 2023-08-30 | 124.00 | 124.00 | 124.00 | 124.00 | 103.78 | 4 |
| 2023-08-29 | 125.00 | 125.00 | 124.00 | 124.00 | 103.78 | 400 |
| 2023-08-28 | 124.00 | 124.00 | 123.00 | 123.00 | 102.94 | 1,345 |
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.