Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 133.00 | 134.00 | 133.00 | 134.00 | 103.43 | 661 |
| 2023-02-28 | 133.00 | 135.00 | 133.00 | 135.00 | 104.20 | 901 |
| 2023-02-27 | 134.00 | 134.00 | 132.00 | 133.00 | 102.66 | 1,838 |
| 2023-02-24 | 135.00 | 135.00 | 134.00 | 134.00 | 103.43 | 2,729 |
| 2023-02-23 | 131.00 | 134.00 | 131.00 | 133.00 | 102.66 | 656 |
| 2023-02-22 | 131.00 | 138.00 | 130.00 | 131.00 | 101.11 | 8,875 |
| 2023-02-21 | 132.00 | 132.00 | 131.00 | 131.00 | 101.11 | 2,762 |
| 2023-02-20 | 133.00 | 133.00 | 130.00 | 133.00 | 102.66 | 1,426 |
| 2023-02-17 | 132.00 | 134.00 | 132.00 | 133.00 | 102.66 | 3,495 |
| 2023-02-16 | 131.00 | 132.00 | 131.00 | 132.00 | 101.89 | 6,835 |
| 2023-02-15 | 129.00 | 131.00 | 129.00 | 131.00 | 101.11 | 5,668 |
| 2023-02-14 | 128.00 | 129.00 | 127.00 | 128.00 | 98.798 | 1,667 |
| 2023-02-13 | 129.00 | 130.00 | 127.00 | 128.00 | 98.798 | 7,838 |
| 2023-02-10 | 130.00 | 130.00 | 128.00 | 128.00 | 98.798 | 750 |
| 2023-02-09 | 120.00 | 131.00 | 115.00 | 129.00 | 99.570 | 26,858 |
| 2023-02-08 | 119.00 | 120.00 | 119.00 | 120.00 | 92.624 | 960 |
| 2023-02-07 | 120.00 | 120.00 | 119.00 | 119.00 | 91.852 | 5,107 |
| 2023-02-06 | 120.00 | 120.00 | 120.00 | 120.00 | 92.624 | 500 |
| 2023-02-03 | 116.00 | 121.00 | 116.00 | 120.00 | 92.624 | 5,390 |
| 2023-02-02 | 117.00 | 117.00 | 117.00 | 117.00 | 90.308 | 512 |
| 2023-02-01 | 117.00 | 117.00 | 117.00 | 117.00 | 90.308 | 1,183 |
| 2023-01-31 | 117.00 | 117.00 | 117.00 | 117.00 | 90.308 | 31 |
| 2023-01-30 | 116.00 | 117.00 | 115.00 | 117.00 | 90.308 | 1,480 |
| 2023-01-27 | 116.00 | 117.00 | 116.00 | 117.00 | 90.308 | 309 |
| 2023-01-26 | 116.00 | 117.00 | 116.00 | 117.00 | 90.308 | 650 |
| 2023-01-25 | 117.00 | 118.00 | 115.00 | 116.00 | 89.536 | 54,659 |
| 2023-01-24 | 119.00 | 119.00 | 117.00 | 117.00 | 90.308 | 32,415 |
| 2023-01-23 | 120.00 | 120.00 | 119.00 | 119.00 | 91.852 | 615 |
| 2023-01-20 | 118.00 | 120.00 | 117.00 | 120.00 | 92.624 | 2,649 |
| 2023-01-19 | 118.00 | 118.00 | 118.00 | 118.00 | 91.080 | 39 |
| 2023-01-18 | 119.00 | 120.00 | 117.00 | 118.00 | 91.080 | 16,548 |
| 2023-01-17 | 120.00 | 120.00 | 120.00 | 120.00 | 92.624 | 1,247 |
| 2023-01-16 | 120.00 | 120.00 | 120.00 | 120.00 | 92.624 | 153 |
| 2023-01-13 | 118.00 | 119.00 | 118.00 | 119.00 | 91.852 | 30,832 |
| 2023-01-12 | 118.00 | 118.00 | 117.00 | 117.00 | 90.308 | 7,315 |
| 2023-01-11 | 118.00 | 118.00 | 118.00 | 118.00 | 91.080 | 264 |
| 2023-01-10 | 119.00 | 119.00 | 118.00 | 118.00 | 91.080 | 1,817 |
| 2023-01-09 | 120.00 | 120.00 | 120.00 | 120.00 | 92.624 | 760 |
| 2023-01-06 | 121.00 | 121.00 | 117.00 | 118.00 | 91.080 | 8,813 |
| 2023-01-05 | 120.00 | 121.00 | 120.00 | 121.00 | 93.395 | 30 |
| 2023-01-04 | 119.00 | 119.00 | 118.00 | 119.00 | 91.852 | 171 |
| 2023-01-03 | 120.00 | 123.00 | 118.00 | 118.00 | 91.080 | 3,774 |
| 2023-01-02 | 123.00 | 123.00 | 123.00 | 123.00 | 94.939 | 50 |
| 2022-12-30 | 118.00 | 120.00 | 118.00 | 120.00 | 92.624 | 1,138 |
| 2022-12-29 | 117.00 | 118.00 | 117.00 | 118.00 | 91.080 | 906 |
| 2022-12-28 | 116.00 | 117.00 | 115.00 | 117.00 | 90.308 | 1,819 |
| 2022-12-27 | 116.00 | 117.00 | 115.00 | 116.00 | 89.536 | 7,301 |
| 2022-12-23 | 115.00 | 115.00 | 113.00 | 115.00 | 88.764 | 5,360 |
| 2022-12-22 | 115.00 | 115.00 | 114.00 | 115.00 | 88.764 | 7,263 |
| 2022-12-21 | 113.00 | 115.00 | 113.00 | 115.00 | 88.764 | 3,153 |
| 2022-12-20 | 111.00 | 114.00 | 111.00 | 114.00 | 87.992 | 4,193 |
| 2022-12-19 | 114.00 | 114.00 | 111.00 | 113.00 | 87.221 | 6,144 |
| 2022-12-16 | 112.00 | 114.00 | 112.00 | 114.00 | 87.992 | 2,539 |
| 2022-12-15 | 111.00 | 113.00 | 111.00 | 113.00 | 87.221 | 5,239 |
| 2022-12-14 | 110.00 | 111.00 | 110.00 | 111.00 | 85.677 | 26,443 |
| 2022-12-13 | 108.00 | 111.00 | 108.00 | 111.00 | 85.677 | 1,519 |
| 2022-12-12 | 109.00 | 110.00 | 108.00 | 110.00 | 84.905 | 477 |
| 2022-12-09 | 110.00 | 110.00 | 109.00 | 109.00 | 84.133 | 159 |
| 2022-12-07 | 108.00 | 110.00 | 108.00 | 110.00 | 84.905 | 4,499 |
| 2022-12-06 | 109.00 | 109.00 | 108.00 | 109.00 | 84.133 | 5,976 |
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.