Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 121.00 | 121.00 | 120.00 | 120.00 | 100.43 | 4,581 |
| 2023-06-01 | 122.00 | 122.00 | 121.00 | 121.00 | 101.27 | 104 |
| 2023-05-31 | 121.00 | 121.00 | 119.00 | 121.00 | 101.27 | 993 |
| 2023-05-30 | 123.00 | 123.00 | 121.00 | 122.00 | 102.10 | 898 |
| 2023-05-26 | 123.00 | 123.00 | 123.00 | 123.00 | 102.94 | 3,843 |
| 2023-05-25 | 123.00 | 123.00 | 123.00 | 123.00 | 102.94 | 751 |
| 2023-05-24 | 121.00 | 123.00 | 121.00 | 123.00 | 102.94 | 3,181 |
| 2023-05-23 | 121.00 | 121.00 | 119.00 | 121.00 | 101.27 | 41,212 |
| 2023-05-22 | 122.00 | 122.00 | 121.00 | 121.00 | 101.27 | 1,351 |
| 2023-05-19 | 122.00 | 122.00 | 120.00 | 120.00 | 100.43 | 2,131 |
| 2023-05-16 | 120.00 | 122.00 | 120.00 | 122.00 | 102.10 | 8,923 |
| 2023-05-15 | 122.00 | 122.00 | 118.00 | 121.00 | 101.27 | 13,052 |
| 2023-05-12 | 122.00 | 123.00 | 121.00 | 121.00 | 101.27 | 19,065 |
| 2023-05-11 | 122.00 | 124.00 | 122.00 | 124.00 | 103.78 | 5,816 |
| 2023-05-10 | 123.00 | 124.00 | 122.00 | 122.00 | 102.10 | 2,132 |
| 2023-05-09 | 125.00 | 125.00 | 122.00 | 122.00 | 102.10 | 30,955 |
| 2023-05-08 | 125.00 | 127.00 | 124.00 | 127.00 | 106.29 | 1,469 |
| 2023-05-05 | 125.00 | 126.00 | 125.00 | 125.00 | 104.61 | 241 |
| 2023-05-04 | 125.00 | 125.00 | 124.00 | 124.00 | 103.78 | 287 |
| 2023-05-03 | 125.00 | 125.00 | 124.00 | 124.00 | 103.78 | 1,602 |
| 2023-05-02 | 125.00 | 126.00 | 124.00 | 125.00 | 104.61 | 2,006 |
| 2023-04-28 | 124.00 | 125.00 | 123.00 | 123.00 | 102.94 | 55,896 |
| 2023-04-27 | 126.00 | 126.00 | 124.00 | 124.00 | 103.78 | 3,721 |
| 2023-04-26 | 125.00 | 127.00 | 125.00 | 126.00 | 105.45 | 1,129 |
| 2023-04-25 | 126.00 | 126.00 | 125.00 | 125.00 | 104.61 | 1,338 |
| 2023-04-24 | 125.00 | 125.00 | 124.00 | 125.00 | 104.61 | 1,184 |
| 2023-04-21 | 126.00 | 127.00 | 124.00 | 124.00 | 103.78 | 1,899 |
| 2023-04-20 | 126.00 | 127.00 | 125.00 | 125.00 | 104.61 | 2,816 |
| 2023-04-19 | 127.00 | 127.00 | 126.00 | 126.00 | 105.45 | 1,053 |
| 2023-04-18 | 127.00 | 127.00 | 124.00 | 126.00 | 105.45 | 3,189 |
| 2023-04-17 | 127.00 | 127.00 | 123.00 | 124.00 | 103.78 | 3,861 |
| 2023-04-14 | 126.00 | 127.00 | 124.00 | 127.00 | 106.29 | 2,008 |
| 2023-04-13 | 127.00 | 127.00 | 126.00 | 126.00 | 105.45 | 107 |
| 2023-04-12 | 125.00 | 128.00 | 125.00 | 128.00 | 107.12 | 630 |
| 2023-04-11 | 126.00 | 128.00 | 125.00 | 128.00 | 107.12 | 989 |
| 2023-04-05 | 126.00 | 126.00 | 126.00 | 126.00 | 105.45 | 395 |
| 2023-04-04 | 127.00 | 127.00 | 125.00 | 127.00 | 106.29 | 424 |
| 2023-04-03 | 127.00 | 127.00 | 126.00 | 127.00 | 106.29 | 4,435 |
| 2023-03-31 | 127.00 | 127.00 | 123.00 | 127.00 | 106.29 | 453 |
| 2023-03-30 | 125.00 | 127.00 | 123.00 | 127.00 | 106.29 | 6,864 |
| 2023-03-29 | 130.00 | 133.00 | 130.00 | 132.00 | 101.89 | 21,739 |
| 2023-03-28 | 130.00 | 138.00 | 130.00 | 131.00 | 101.11 | 6,641 |
| 2023-03-27 | 131.00 | 131.00 | 128.00 | 128.00 | 98.798 | 22,156 |
| 2023-03-24 | 133.00 | 133.00 | 128.00 | 130.00 | 100.34 | 4,039 |
| 2023-03-23 | 133.00 | 134.00 | 133.00 | 133.00 | 102.66 | 675 |
| 2023-03-22 | 134.00 | 135.00 | 132.00 | 133.00 | 102.66 | 1,580 |
| 2023-03-21 | 132.00 | 135.00 | 132.00 | 135.00 | 104.20 | 4,783 |
| 2023-03-20 | 134.00 | 134.00 | 129.00 | 132.00 | 101.89 | 10,410 |
| 2023-03-17 | 136.00 | 137.00 | 134.00 | 134.00 | 103.43 | 1,130 |
| 2023-03-16 | 132.00 | 136.00 | 132.00 | 135.00 | 104.20 | 704 |
| 2023-03-15 | 136.00 | 136.00 | 134.00 | 134.00 | 103.43 | 7,965 |
| 2023-03-14 | 134.00 | 136.00 | 132.00 | 136.00 | 104.97 | 1,966 |
| 2023-03-13 | 136.00 | 138.00 | 132.00 | 134.00 | 103.43 | 4,951 |
| 2023-03-10 | 138.00 | 138.00 | 137.00 | 138.00 | 106.52 | 8,006 |
| 2023-03-09 | 140.00 | 140.00 | 140.00 | 140.00 | 108.06 | 550 |
| 2023-03-08 | 139.00 | 140.00 | 139.00 | 140.00 | 108.06 | 20,516 |
| 2023-03-07 | 136.00 | 138.00 | 135.00 | 138.00 | 106.52 | 13,073 |
| 2023-03-06 | 138.00 | 138.00 | 136.00 | 136.00 | 104.97 | 1,758 |
| 2023-03-03 | 136.00 | 138.00 | 136.00 | 138.00 | 106.52 | 12,045 |
| 2023-03-02 | 133.00 | 136.00 | 133.00 | 135.00 | 104.20 | 12,902 |
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.