Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 121.00 | 121.00 | 120.00 | 120.00 | 92.624 | 558 |
| 2022-06-17 | 119.00 | 122.00 | 118.00 | 121.00 | 93.395 | 2,657 |
| 2022-06-16 | 118.00 | 120.00 | 118.00 | 119.00 | 91.852 | 1,177 |
| 2022-06-15 | 120.00 | 120.00 | 118.00 | 120.00 | 92.624 | 3,284 |
| 2022-06-14 | 121.00 | 124.00 | 121.00 | 121.00 | 93.395 | 1,459 |
| 2022-06-13 | 122.00 | 122.00 | 119.00 | 121.00 | 93.395 | 5,860 |
| 2022-06-10 | 124.00 | 124.00 | 122.00 | 124.00 | 95.711 | 1,246 |
| 2022-06-09 | 124.00 | 124.00 | 122.00 | 124.00 | 95.711 | 2,214 |
| 2022-06-08 | 124.00 | 124.00 | 122.00 | 124.00 | 95.711 | 5,051 |
| 2022-06-07 | 125.00 | 126.00 | 124.00 | 124.00 | 95.711 | 1,125 |
| 2022-06-03 | 124.00 | 125.00 | 124.00 | 125.00 | 96.483 | 133 |
| 2022-06-02 | 124.00 | 126.00 | 124.00 | 126.00 | 97.255 | 3,726 |
| 2022-06-01 | 127.00 | 127.00 | 125.00 | 125.00 | 96.483 | 267 |
| 2022-05-31 | 125.00 | 127.00 | 123.00 | 127.00 | 98.027 | 1,069 |
| 2022-05-30 | 126.00 | 127.00 | 126.00 | 127.00 | 98.027 | 3,756 |
| 2022-05-27 | 126.00 | 129.00 | 125.00 | 129.00 | 99.570 | 810 |
| 2022-05-25 | 125.00 | 126.00 | 124.00 | 126.00 | 97.255 | 1,045 |
| 2022-05-24 | 127.00 | 127.00 | 127.00 | 127.00 | 98.027 | 20,807 |
| 2022-05-23 | 127.00 | 129.00 | 125.00 | 128.00 | 98.798 | 368 |
| 2022-05-20 | 126.00 | 128.00 | 125.00 | 126.00 | 97.255 | 11,134 |
| 2022-05-19 | 128.00 | 128.00 | 121.00 | 125.00 | 96.483 | 3,493 |
| 2022-05-18 | 127.00 | 129.00 | 127.00 | 129.00 | 99.570 | 2,416 |
| 2022-05-16 | 126.00 | 127.00 | 124.00 | 127.00 | 98.027 | 4,904 |
| 2022-05-13 | 125.00 | 127.00 | 124.00 | 124.00 | 95.711 | 3,403 |
| 2022-05-12 | 124.00 | 124.00 | 120.00 | 124.00 | 95.711 | 4,092 |
| 2022-05-11 | 123.00 | 125.00 | 120.00 | 124.00 | 95.711 | 6,059 |
| 2022-05-10 | 126.00 | 126.00 | 123.00 | 125.00 | 96.483 | 305 |
| 2022-05-09 | 125.00 | 126.00 | 124.00 | 126.00 | 97.255 | 2,855 |
| 2022-05-06 | 125.00 | 129.00 | 121.00 | 126.00 | 97.255 | 5,733 |
| 2022-05-05 | 125.00 | 126.00 | 122.00 | 124.00 | 95.711 | 447 |
| 2022-05-04 | 123.00 | 124.00 | 123.00 | 124.00 | 95.711 | 493 |
| 2022-05-03 | 124.00 | 124.00 | 119.00 | 123.00 | 94.939 | 5,074 |
| 2022-05-02 | 127.00 | 127.00 | 121.00 | 121.00 | 93.395 | 7,391 |
| 2022-04-29 | 128.00 | 129.00 | 125.00 | 128.00 | 98.798 | 3,687 |
| 2022-04-28 | 128.00 | 130.00 | 128.00 | 130.00 | 100.34 | 2,410 |
| 2022-04-27 | 129.00 | 130.00 | 129.00 | 130.00 | 100.34 | 35 |
| 2022-04-26 | 134.00 | 134.00 | 130.00 | 130.00 | 100.34 | 3,170 |
| 2022-04-25 | 133.00 | 133.00 | 132.00 | 132.00 | 101.89 | 144 |
| 2022-04-22 | 134.00 | 134.00 | 133.00 | 133.00 | 102.66 | 298 |
| 2022-04-21 | 135.00 | 135.00 | 132.00 | 133.00 | 102.66 | 3,215 |
| 2022-04-20 | 137.00 | 137.00 | 132.00 | 134.00 | 103.43 | 4,775 |
| 2022-04-19 | 137.00 | 137.00 | 136.00 | 137.00 | 105.75 | 3,036 |
| 2022-04-13 | 136.00 | 137.00 | 133.00 | 137.00 | 105.75 | 1,510 |
| 2022-04-12 | 135.00 | 136.00 | 135.00 | 136.00 | 104.97 | 663 |
| 2022-04-11 | 134.00 | 135.00 | 134.00 | 135.00 | 104.20 | 577 |
| 2022-04-08 | 134.00 | 137.00 | 130.00 | 137.00 | 105.75 | 4,435 |
| 2022-04-07 | 135.00 | 137.00 | 135.00 | 137.00 | 105.75 | 6,757 |
| 2022-04-06 | 135.00 | 135.00 | 135.00 | 135.00 | 104.20 | 6,353 |
| 2022-04-05 | 134.00 | 138.00 | 134.00 | 135.00 | 104.20 | 17,490 |
| 2022-04-04 | 131.00 | 134.00 | 131.00 | 134.00 | 103.43 | 3,300 |
| 2022-04-01 | 131.00 | 132.00 | 130.00 | 132.00 | 101.89 | 2,464 |
| 2022-03-31 | 133.00 | 134.00 | 132.00 | 134.00 | 100.97 | 3,930 |
| 2022-03-30 | 131.00 | 133.00 | 129.00 | 133.00 | 100.21 | 3,055 |
| 2022-03-29 | 129.00 | 132.00 | 129.00 | 132.00 | 99.460 | 9,201 |
| 2022-03-28 | 129.00 | 131.00 | 129.00 | 131.00 | 98.707 | 2,362 |
| 2022-03-25 | 130.00 | 130.00 | 129.00 | 129.00 | 97.200 | 398 |
| 2022-03-24 | 130.00 | 130.00 | 130.00 | 130.00 | 97.953 | 680 |
| 2022-03-23 | 130.00 | 130.00 | 128.00 | 130.00 | 97.953 | 3,293 |
| 2022-03-22 | 129.00 | 132.00 | 129.00 | 132.00 | 99.460 | 4,694 |
| 2022-03-21 | 130.00 | 131.00 | 130.00 | 131.00 | 98.707 | 111 |
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.