Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 109.00 | 109.00 | 108.00 | 109.00 | 84.133 | 5,976 |
| 2022-12-05 | 110.00 | 110.00 | 107.00 | 109.00 | 84.133 | 1,375 |
| 2022-12-02 | 108.00 | 109.00 | 108.00 | 108.00 | 83.361 | 5,170 |
| 2022-12-01 | 113.00 | 113.00 | 109.00 | 109.00 | 84.133 | 19,925 |
| 2022-11-30 | 112.00 | 115.00 | 112.00 | 113.00 | 87.221 | 2,680 |
| 2022-11-29 | 110.00 | 112.00 | 110.00 | 110.00 | 84.905 | 11,378 |
| 2022-11-28 | 111.00 | 111.00 | 110.00 | 110.00 | 84.905 | 893 |
| 2022-11-25 | 111.00 | 111.00 | 111.00 | 111.00 | 85.677 | 850 |
| 2022-11-24 | 111.00 | 111.00 | 110.00 | 111.00 | 85.677 | 1,726 |
| 2022-11-23 | 111.00 | 111.00 | 109.00 | 111.00 | 85.677 | 4,409 |
| 2022-11-22 | 109.00 | 111.00 | 109.00 | 111.00 | 85.677 | 4,295 |
| 2022-11-21 | 109.00 | 109.00 | 108.00 | 109.00 | 84.133 | 7,095 |
| 2022-11-18 | 110.00 | 110.00 | 110.00 | 110.00 | 84.905 | 611 |
| 2022-11-17 | 108.00 | 111.00 | 108.00 | 110.00 | 84.905 | 9,600 |
| 2022-11-16 | 109.00 | 110.00 | 109.00 | 109.00 | 84.133 | 3,142 |
| 2022-11-15 | 110.00 | 110.00 | 108.00 | 109.00 | 84.133 | 1,820 |
| 2022-11-14 | 109.00 | 110.00 | 108.00 | 108.00 | 83.361 | 10,963 |
| 2022-11-11 | 107.00 | 110.00 | 107.00 | 108.00 | 83.361 | 395 |
| 2022-11-10 | 108.00 | 109.00 | 107.00 | 107.00 | 82.589 | 1,305 |
| 2022-11-09 | 110.00 | 110.00 | 108.00 | 108.00 | 83.361 | 10,223 |
| 2022-11-08 | 109.00 | 110.00 | 109.00 | 109.00 | 84.133 | 3,965 |
| 2022-11-07 | 111.00 | 111.00 | 109.00 | 109.00 | 84.133 | 2,755 |
| 2022-11-04 | 110.00 | 111.00 | 110.00 | 111.00 | 85.677 | 370 |
| 2022-11-03 | 110.00 | 110.00 | 109.00 | 109.00 | 84.133 | 1,228 |
| 2022-11-02 | 108.00 | 110.00 | 108.00 | 109.00 | 84.133 | 9,403 |
| 2022-11-01 | 111.00 | 111.00 | 109.00 | 109.00 | 84.133 | 2,639 |
| 2022-10-31 | 112.00 | 113.00 | 112.00 | 113.00 | 87.221 | 210 |
| 2022-10-28 | 108.00 | 112.00 | 108.00 | 112.00 | 86.449 | 104,281 |
| 2022-10-27 | 108.00 | 110.00 | 103.00 | 108.00 | 83.361 | 12,625 |
| 2022-10-26 | 109.00 | 110.00 | 109.00 | 109.00 | 84.133 | 134 |
| 2022-10-25 | 111.00 | 111.00 | 108.00 | 110.00 | 84.905 | 536 |
| 2022-10-24 | 108.00 | 110.00 | 108.00 | 110.00 | 84.905 | 2,634 |
| 2022-10-21 | 109.00 | 109.00 | 108.00 | 109.00 | 84.133 | 947 |
| 2022-10-20 | 111.00 | 111.00 | 110.00 | 110.00 | 84.905 | 2,286 |
| 2022-10-19 | 113.00 | 114.00 | 113.00 | 114.00 | 87.992 | 912 |
| 2022-10-18 | 109.00 | 111.00 | 106.00 | 110.00 | 84.905 | 3,473 |
| 2022-10-17 | 109.00 | 111.00 | 109.00 | 110.00 | 84.905 | 685 |
| 2022-10-14 | 111.00 | 111.00 | 109.00 | 109.00 | 84.133 | 1,037 |
| 2022-10-13 | 109.00 | 110.00 | 109.00 | 110.00 | 84.905 | 176 |
| 2022-10-12 | 109.00 | 110.00 | 109.00 | 109.00 | 84.133 | 14,037 |
| 2022-10-11 | 109.00 | 109.00 | 109.00 | 109.00 | 84.133 | 59 |
| 2022-10-10 | 113.00 | 113.00 | 108.00 | 109.00 | 84.133 | 1,841 |
| 2022-10-07 | 110.00 | 112.00 | 108.00 | 109.00 | 84.133 | 56,419 |
| 2022-10-06 | 112.00 | 113.00 | 110.00 | 110.00 | 84.905 | 945 |
| 2022-10-05 | 112.00 | 112.00 | 110.00 | 111.00 | 85.677 | 1,600 |
| 2022-10-04 | 113.00 | 116.00 | 112.00 | 115.00 | 88.764 | 5,557 |
| 2022-10-03 | 111.00 | 112.00 | 108.00 | 111.00 | 85.677 | 5,472 |
| 2022-09-30 | 113.00 | 115.00 | 111.00 | 115.00 | 88.764 | 484 |
| 2022-09-29 | 115.00 | 115.00 | 115.00 | 115.00 | 88.764 | 870 |
| 2022-09-28 | 113.00 | 115.00 | 108.00 | 115.00 | 88.764 | 2,590 |
| 2022-09-27 | 115.00 | 116.00 | 114.00 | 116.00 | 89.536 | 1,129 |
| 2022-09-26 | 114.00 | 117.00 | 114.00 | 116.00 | 89.536 | 2,250 |
| 2022-09-23 | 114.00 | 114.00 | 114.00 | 114.00 | 87.992 | 50 |
| 2022-09-22 | 115.00 | 115.00 | 112.00 | 115.00 | 88.764 | 4,908 |
| 2022-09-21 | 116.00 | 116.00 | 114.00 | 114.00 | 87.992 | 3,532 |
| 2022-09-20 | 115.00 | 117.00 | 115.00 | 117.00 | 90.308 | 1,117 |
| 2022-09-19 | 117.00 | 118.00 | 115.00 | 118.00 | 91.080 | 1,674 |
| 2022-09-16 | 117.00 | 117.00 | 117.00 | 117.00 | 90.308 | 300 |
| 2022-09-15 | 118.00 | 118.00 | 117.00 | 117.00 | 90.308 | 21,289 |
| 2022-09-14 | 119.00 | 119.00 | 119.00 | 119.00 | 91.852 | 150 |
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.