Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 120.00 | 120.00 | 120.00 | 120.00 | 92.624 | 944 |
| 2022-09-12 | 117.00 | 122.00 | 117.00 | 120.00 | 92.624 | 1,677 |
| 2022-09-09 | 120.00 | 120.00 | 118.00 | 120.00 | 92.624 | 2,055 |
| 2022-09-08 | 118.00 | 120.00 | 118.00 | 120.00 | 92.624 | 2,680 |
| 2022-09-07 | 122.00 | 122.00 | 120.00 | 120.00 | 92.624 | 544 |
| 2022-09-06 | 122.00 | 122.00 | 122.00 | 122.00 | 94.167 | 56 |
| 2022-09-05 | 123.00 | 123.00 | 123.00 | 123.00 | 94.939 | 450 |
| 2022-09-02 | 126.00 | 126.00 | 124.00 | 124.00 | 95.711 | 923 |
| 2022-09-01 | 125.00 | 126.00 | 122.00 | 123.00 | 94.939 | 7,877 |
| 2022-08-31 | 124.00 | 125.00 | 124.00 | 125.00 | 96.483 | 2,836 |
| 2022-08-30 | 123.00 | 123.00 | 122.00 | 123.00 | 94.939 | 788 |
| 2022-08-29 | 123.00 | 123.00 | 123.00 | 123.00 | 94.939 | 76 |
| 2022-08-26 | 122.00 | 124.00 | 122.00 | 124.00 | 95.711 | 21,169 |
| 2022-08-25 | 123.00 | 124.00 | 122.00 | 124.00 | 95.711 | 5,022 |
| 2022-08-24 | 122.00 | 126.00 | 122.00 | 126.00 | 97.255 | 2,542 |
| 2022-08-23 | 123.00 | 125.00 | 123.00 | 125.00 | 96.483 | 834 |
| 2022-08-22 | 125.00 | 129.00 | 125.00 | 125.00 | 96.483 | 3,056 |
| 2022-08-19 | 122.00 | 125.00 | 122.00 | 125.00 | 96.483 | 1,515 |
| 2022-08-18 | 126.00 | 126.00 | 126.00 | 126.00 | 97.255 | 3 |
| 2022-08-17 | 125.00 | 126.00 | 122.00 | 126.00 | 97.255 | 1,462 |
| 2022-08-16 | 124.00 | 125.00 | 124.00 | 125.00 | 96.483 | 508 |
| 2022-08-15 | 126.00 | 126.00 | 121.00 | 124.00 | 95.711 | 4,729 |
| 2022-08-12 | 126.00 | 126.00 | 123.00 | 125.00 | 96.483 | 710 |
| 2022-08-11 | 126.00 | 126.00 | 124.00 | 124.00 | 95.711 | 2,607 |
| 2022-08-10 | 123.00 | 126.00 | 123.00 | 124.00 | 95.711 | 5,158 |
| 2022-08-09 | 123.00 | 123.00 | 120.00 | 123.00 | 94.939 | 1,090 |
| 2022-08-08 | 121.00 | 123.00 | 121.00 | 123.00 | 94.939 | 624 |
| 2022-08-05 | 122.00 | 123.00 | 121.00 | 123.00 | 94.939 | 984 |
| 2022-08-03 | 123.00 | 124.00 | 123.00 | 123.00 | 94.939 | 1,187 |
| 2022-08-02 | 121.00 | 124.00 | 120.00 | 124.00 | 95.711 | 2,300 |
| 2022-08-01 | 122.00 | 122.00 | 119.00 | 119.00 | 91.852 | 272 |
| 2022-07-29 | 120.00 | 120.00 | 119.00 | 119.00 | 91.852 | 4,539 |
| 2022-07-28 | 120.00 | 120.00 | 119.00 | 119.00 | 91.852 | 462 |
| 2022-07-27 | 118.00 | 119.00 | 116.00 | 118.00 | 91.080 | 4,101 |
| 2022-07-26 | 120.00 | 120.00 | 118.00 | 118.00 | 91.080 | 2,952 |
| 2022-07-25 | 120.00 | 121.00 | 119.00 | 121.00 | 93.395 | 452 |
| 2022-07-22 | 119.00 | 119.00 | 119.00 | 119.00 | 91.852 | 1,300 |
| 2022-07-21 | 119.00 | 119.00 | 116.00 | 116.00 | 89.536 | 838 |
| 2022-07-20 | 119.00 | 121.00 | 119.00 | 119.00 | 91.852 | 2,001 |
| 2022-07-19 | 120.00 | 122.00 | 119.00 | 119.00 | 91.852 | 1,006 |
| 2022-07-18 | 118.00 | 120.00 | 117.00 | 120.00 | 92.624 | 2,054 |
| 2022-07-15 | 121.00 | 121.00 | 118.00 | 118.00 | 91.080 | 63 |
| 2022-07-14 | 118.00 | 122.00 | 118.00 | 119.00 | 91.852 | 2,064 |
| 2022-07-13 | 119.00 | 119.00 | 116.00 | 118.00 | 91.080 | 2,707 |
| 2022-07-12 | 118.00 | 119.00 | 118.00 | 118.00 | 91.080 | 25,051 |
| 2022-07-11 | 118.00 | 118.00 | 118.00 | 118.00 | 91.080 | 50 |
| 2022-07-08 | 119.00 | 119.00 | 117.00 | 119.00 | 91.852 | 2,719 |
| 2022-07-07 | 120.00 | 120.00 | 119.00 | 120.00 | 92.624 | 1,780 |
| 2022-07-06 | 120.00 | 120.00 | 119.00 | 119.00 | 91.852 | 5,488 |
| 2022-07-05 | 118.00 | 118.00 | 118.00 | 118.00 | 91.080 | 293 |
| 2022-07-04 | 120.00 | 121.00 | 119.00 | 121.00 | 93.395 | 96 |
| 2022-07-01 | 120.00 | 120.00 | 120.00 | 120.00 | 92.624 | 559 |
| 2022-06-30 | 120.00 | 120.00 | 116.00 | 119.00 | 91.852 | 2,840 |
| 2022-06-29 | 119.00 | 121.00 | 119.00 | 121.00 | 93.395 | 10,023 |
| 2022-06-28 | 121.00 | 121.00 | 120.00 | 121.00 | 93.395 | 3,946 |
| 2022-06-27 | 120.00 | 121.00 | 118.00 | 121.00 | 93.395 | 52,804 |
| 2022-06-24 | 118.00 | 121.00 | 118.00 | 121.00 | 93.395 | 23,697 |
| 2022-06-23 | 120.00 | 120.00 | 118.00 | 120.00 | 92.624 | 3,951 |
| 2022-06-22 | 118.00 | 120.00 | 118.00 | 120.00 | 92.624 | 5,450 |
| 2022-06-21 | 119.00 | 119.00 | 118.00 | 118.00 | 91.080 | 23,785 |
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.