Helgeland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	124.00	124.00	123.00	123.00	102.94	1,345
2023-08-25	124.00	125.00	124.00	125.00	104.61	704
2023-08-24	123.00	124.00	123.00	124.00	103.78	357
2023-08-23	123.00	124.00	122.00	124.00	103.78	171
2023-08-22	124.00	124.00	124.00	124.00	103.78	6
2023-08-21	125.00	125.00	123.00	124.00	103.78	710
2023-08-18	124.00	125.00	124.00	125.00	104.61	284
2023-08-17	123.00	124.00	122.00	124.00	103.78	477
2023-08-16	122.00	125.00	122.00	124.00	103.78	914
2023-08-15	126.00	126.00	120.00	122.00	102.10	7,887
2023-08-14	128.00	128.00	126.00	126.00	105.45	120
2023-08-11	129.00	129.00	127.00	127.00	106.29	731
2023-08-10	130.00	130.00	128.00	128.00	107.12	478
2023-08-09	127.00	130.00	127.00	130.00	108.80	3,387
2023-08-08	126.00	126.00	126.00	126.00	105.45	1,060
2023-08-07	126.00	126.00	125.00	125.00	104.61	360
2023-08-04	127.00	127.00	124.00	124.00	103.78	1,739
2023-08-03	126.00	127.00	125.00	126.00	105.45	1,296
2023-08-02	126.00	127.00	126.00	127.00	106.29	104
2023-08-01	127.00	127.00	127.00	127.00	106.29	164
2023-07-31	127.00	128.00	127.00	128.00	107.12	394
2023-07-28	126.00	127.00	126.00	127.00	106.29	3,535
2023-07-27	125.00	126.00	125.00	126.00	105.45	528
2023-07-26	126.00	126.00	124.00	124.00	103.78	1,365
2023-07-25	126.00	126.00	123.00	124.00	103.78	3,720
2023-07-24	126.00	127.00	126.00	127.00	106.29	160
2023-07-21	126.00	127.00	125.00	127.00	106.29	499
2023-07-20	126.00	127.00	126.00	127.00	106.29	1,887
2023-07-19	126.00	127.00	126.00	127.00	106.29	156
2023-07-18	129.00	129.00	126.00	128.00	107.12	1,797
2023-07-17	126.00	129.00	126.00	129.00	107.96	176
2023-07-14	128.00	129.00	125.00	125.00	104.61	699
2023-07-13	129.00	129.00	126.00	129.00	107.96	1,057
2023-07-12	125.00	129.00	125.00	129.00	107.96	3,502
2023-07-11	124.00	125.00	123.00	125.00	104.61	2,373
2023-07-10	125.00	128.00	122.00	123.00	102.94	4,376
2023-07-07	127.00	128.00	125.00	125.00	104.61	1,265
2023-07-06	127.00	127.00	125.00	126.00	105.45	4,924
2023-07-05	125.00	127.00	125.00	125.00	104.61	1,037
2023-07-04	125.00	125.00	124.00	124.00	103.78	1,317
2023-07-03	125.00	125.00	125.00	125.00	104.61	1,744
2023-06-30	123.00	125.00	123.00	125.00	104.61	1,788
2023-06-29	122.00	122.00	122.00	122.00	102.10	327
2023-06-28	123.00	123.00	121.00	121.00	101.27	885
2023-06-27	124.00	124.00	122.00	122.00	102.10	7,431
2023-06-26	123.00	123.00	123.00	123.00	102.94	1,136
2023-06-23	122.00	122.00	122.00	122.00	102.10	2,879
2023-06-22	122.00	123.00	121.00	121.00	101.27	659
2023-06-21	121.00	121.00	121.00	121.00	101.27	237
2023-06-20	121.00	124.00	121.00	122.00	102.10	1,510
2023-06-19	123.00	126.00	121.00	121.00	101.27	4,875
2023-06-16	123.00	123.00	123.00	123.00	102.94	13
2023-06-15	123.00	124.00	123.00	123.00	102.94	35,579
2023-06-14	123.00	125.00	121.00	125.00	104.61	1,464
2023-06-13	120.00	122.00	120.00	122.00	102.10	4,286
2023-06-12	124.00	124.00	119.00	120.00	100.43	10,247
2023-06-09	128.00	128.00	123.00	124.00	103.78	954
2023-06-08	124.00	128.00	123.00	128.00	107.12	29,432
2023-06-07	121.00	124.00	121.00	124.00	103.78	2,277
2023-06-06	121.00	121.00	121.00	121.00	101.27	102

← NewerPage 14 of 21 · 1,247 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.