Helgeland Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	155.00	158.76	155.00	158.76	158.76	33
2026-07-23	156.98	158.88	156.98	158.86	158.86	281
2026-07-22	155.48	155.48	155.48	155.48	155.48	16
2026-07-21	157.98	157.98	155.02	156.00	156.00	905
2026-07-20	158.92	158.92	158.88	158.88	158.88	26
2026-07-17	156.86	158.94	151.04	158.94	158.94	1,385
2026-07-16	155.00	155.00	155.00	155.00	155.00	58
2026-07-15	155.00	155.00	155.00	155.00	155.00	59
2026-07-14	154.98	155.00	154.98	155.00	155.00	1,005
2026-07-13	155.00	155.00	154.98	154.98	154.98	193
2026-07-10	158.96	158.96	155.00	155.00	155.00	1,843
2026-07-09	154.98	155.88	154.98	155.88	155.88	290
2026-07-08	151.98	155.96	151.98	154.44	154.44	2,244
2026-07-07	151.00	152.00	151.00	151.48	151.48	1,020
2026-07-06	154.00	154.40	150.00	151.96	151.96	5,637
2026-07-03	154.30	154.30	152.12	152.12	152.12	1,643
2026-07-02	152.00	154.40	152.00	154.30	154.30	4,545
2026-07-01	153.70	154.02	152.14	152.30	152.30	2,668
2026-06-30	155.60	155.60	154.00	154.00	154.00	1,891
2026-06-29	155.52	156.58	155.00	155.00	155.00	9,463
2026-06-26	156.98	156.98	155.00	156.00	156.00	6,637
2026-06-25	157.90	157.90	155.20	157.86	157.86	1,686
2026-06-24	156.98	157.90	156.98	157.48	157.48	6,826
2026-06-23	158.00	158.00	157.00	157.00	157.00	343
2026-06-22	158.58	158.60	158.58	158.60	158.60	1,514
2026-06-19	158.58	158.60	156.60	158.60	158.60	3,344
2026-06-18	158.38	159.94	158.38	159.94	159.94	488
2026-06-17	159.00	159.96	155.38	155.38	155.38	1,100
2026-06-16	159.98	160.00	157.00	157.00	157.00	3,267
2026-06-15	163.88	163.88	157.12	158.10	158.10	6,000
2026-06-12	166.00	166.00	163.02	163.02	163.02	786
2026-06-11	165.02	165.02	165.02	165.02	165.02	10
2026-06-10	165.02	165.02	165.02	165.02	165.02	10
2026-06-09	165.02	165.02	165.02	165.02	165.02	249
2026-06-08	167.00	167.00	165.02	165.02	165.02	63
2026-06-05	163.00	166.00	163.00	166.00	166.00	801
2026-06-04	166.00	166.00	162.98	163.00	163.00	3,335
2026-06-03	166.00	166.50	163.00	166.00	166.00	1,344
2026-06-02	164.02	164.02	163.00	163.00	163.00	20,589
2026-06-01	165.00	169.98	165.00	166.00	166.00	4,426
2026-05-29	165.92	168.98	163.00	168.98	168.98	8,268
2026-05-28	164.98	164.98	164.98	164.98	164.98	40
2026-05-27	160.00	165.00	158.04	163.00	163.00	4,947
2026-05-26	158.02	158.02	157.04	157.96	157.96	1,624
2026-05-22	159.96	160.00	156.04	158.00	158.00	5,609
2026-05-21	161.98	161.98	158.00	158.00	158.00	4,975
2026-05-20	160.38	161.70	160.00	161.50	161.50	3,212
2026-05-19	160.98	161.00	158.00	160.00	160.00	5,086
2026-05-18	160.02	161.90	158.00	158.00	158.00	2,371
2026-05-15	159.50	162.00	159.50	160.02	160.02	2,795
2026-05-13	161.00	162.00	159.50	159.50	159.50	5,201
2026-05-12	160.60	162.00	160.00	160.00	160.00	1,165
2026-05-11	167.98	167.98	159.00	159.00	159.00	5,248
2026-05-08	167.62	168.00	166.00	166.00	166.00	3,211
2026-05-07	166.78	168.00	164.00	167.62	167.62	2,483
2026-05-06	167.02	167.02	163.00	163.00	163.00	3,390
2026-05-05	170.00	170.00	167.02	167.02	167.02	6,887
2026-05-04	169.96	170.00	168.70	169.00	169.00	5,758
2026-04-30	167.00	168.00	166.00	166.00	166.00	1,220
2026-04-29	166.98	168.00	166.98	166.98	166.98	1,050

← NewerPage 2 of 3 · 127 trading daysOlder →

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.