Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 130.00 | 130.00 | 128.00 | 128.00 | 96.446 | 3,952 |
| 2022-03-17 | 127.00 | 129.00 | 127.00 | 128.00 | 96.446 | 6,346 |
| 2022-03-16 | 126.00 | 128.00 | 126.00 | 127.00 | 95.693 | 1,765 |
| 2022-03-15 | 126.00 | 126.00 | 125.00 | 125.00 | 94.186 | 3,932 |
| 2022-03-14 | 126.00 | 126.00 | 124.00 | 126.00 | 94.939 | 1,758 |
| 2022-03-11 | 125.00 | 127.00 | 125.00 | 127.00 | 95.693 | 16,735 |
| 2022-03-10 | 126.00 | 127.00 | 125.00 | 125.00 | 94.186 | 1,581 |
| 2022-03-09 | 122.00 | 126.00 | 122.00 | 125.00 | 94.186 | 42,255 |
| 2022-03-08 | 121.00 | 122.00 | 121.00 | 121.00 | 91.172 | 932 |
| 2022-03-07 | 123.00 | 123.00 | 115.00 | 121.00 | 91.172 | 16,398 |
| 2022-03-04 | 126.00 | 127.00 | 125.00 | 125.00 | 94.186 | 5,066 |
| 2022-03-03 | 126.00 | 127.00 | 124.00 | 126.00 | 94.939 | 6,634 |
| 2022-03-02 | 130.00 | 130.00 | 127.00 | 127.00 | 95.693 | 11,452 |
| 2022-03-01 | 130.00 | 130.00 | 126.00 | 130.00 | 97.953 | 7,466 |
| 2022-02-28 | 127.00 | 131.00 | 126.00 | 131.00 | 98.707 | 3,203 |
| 2022-02-25 | 128.00 | 130.00 | 127.00 | 130.00 | 97.953 | 3,690 |
| 2022-02-24 | 129.00 | 129.00 | 120.00 | 127.00 | 95.693 | 10,851 |
| 2022-02-23 | 133.00 | 133.00 | 131.00 | 131.00 | 98.707 | 4,259 |
| 2022-02-22 | 133.00 | 133.00 | 131.00 | 133.00 | 100.21 | 20,623 |
| 2022-02-21 | 133.00 | 134.00 | 133.00 | 133.00 | 100.21 | 5,046 |
| 2022-02-18 | 133.00 | 133.00 | 133.00 | 133.00 | 100.21 | 17,943 |
| 2022-02-17 | 135.00 | 136.00 | 133.00 | 133.00 | 100.21 | 3,431 |
| 2022-02-16 | 135.00 | 136.00 | 135.00 | 135.00 | 101.72 | 24,333 |
| 2022-02-15 | 132.00 | 135.00 | 132.00 | 135.00 | 101.72 | 5,059 |
| 2022-02-14 | 135.00 | 135.00 | 132.00 | 133.00 | 100.21 | 61,880 |
| 2022-02-11 | 135.00 | 135.00 | 133.00 | 135.00 | 101.72 | 40,304 |
| 2022-02-10 | 141.00 | 143.00 | 135.00 | 135.00 | 101.72 | 13,187 |
| 2022-02-09 | 143.00 | 143.00 | 143.00 | 143.00 | 107.75 | 122 |
| 2022-02-08 | 145.00 | 145.00 | 138.00 | 141.00 | 106.24 | 11,789 |
| 2022-02-07 | 145.00 | 146.00 | 145.00 | 146.00 | 110.01 | 5,692 |
| 2022-02-04 | 147.00 | 147.00 | 143.00 | 145.00 | 109.26 | 4,047 |
| 2022-02-03 | 141.00 | 147.00 | 139.00 | 147.00 | 110.76 | 6,161 |
| 2022-02-02 | 139.00 | 141.00 | 139.00 | 140.00 | 105.49 | 45,217 |
| 2022-02-01 | 137.00 | 139.00 | 137.00 | 138.00 | 103.98 | 50,756 |
| 2022-01-31 | 138.00 | 138.00 | 135.00 | 138.00 | 103.98 | 3,329 |
| 2022-01-28 | 137.00 | 138.00 | 136.00 | 138.00 | 103.98 | 9,369 |
| 2022-01-27 | 136.00 | 137.00 | 133.00 | 137.00 | 103.23 | 4,044 |
| 2022-01-26 | 135.00 | 137.00 | 132.00 | 136.00 | 102.47 | 11,192 |
| 2022-01-25 | 136.00 | 137.00 | 134.00 | 136.00 | 102.47 | 1,821 |
| 2022-01-24 | 139.00 | 139.00 | 132.00 | 134.00 | 100.97 | 26,930 |
| 2022-01-21 | 138.00 | 139.00 | 138.00 | 139.00 | 104.73 | 10,678 |
| 2022-01-20 | 139.00 | 140.00 | 138.00 | 138.00 | 103.98 | 1,382 |
| 2022-01-19 | 140.00 | 140.00 | 137.00 | 137.00 | 103.23 | 1,130 |
| 2022-01-18 | 139.00 | 140.00 | 138.00 | 140.00 | 105.49 | 9,588 |
| 2022-01-17 | 141.00 | 141.00 | 138.00 | 140.00 | 105.49 | 3,816 |
| 2022-01-14 | 138.00 | 140.00 | 138.00 | 140.00 | 105.49 | 2,959 |
| 2022-01-13 | 137.00 | 139.00 | 136.00 | 139.00 | 104.73 | 22,293 |
| 2022-01-12 | 135.00 | 136.00 | 134.00 | 135.00 | 101.72 | 3,166 |
| 2022-01-11 | 135.00 | 135.00 | 134.00 | 135.00 | 101.72 | 14,008 |
| 2022-01-10 | 135.00 | 135.00 | 134.00 | 135.00 | 101.72 | 15,376 |
| 2022-01-07 | 134.00 | 135.00 | 133.00 | 133.00 | 100.21 | 12,549 |
| 2022-01-06 | 134.00 | 134.00 | 132.00 | 132.00 | 99.460 | 973 |
| 2022-01-05 | 131.00 | 135.00 | 131.00 | 134.00 | 100.97 | 8,774 |
| 2022-01-04 | 131.00 | 131.00 | 130.00 | 131.00 | 98.707 | 664 |
| 2022-01-03 | 131.00 | 132.00 | 130.00 | 132.00 | 99.460 | 893 |
| 2021-12-30 | 130.00 | 131.00 | 130.00 | 131.00 | 98.707 | 4,305 |
| 2021-12-29 | 130.00 | 131.00 | 130.00 | 131.00 | 98.707 | 2,026 |
| 2021-12-28 | 131.00 | 131.00 | 130.00 | 130.00 | 97.953 | 4,628 |
| 2021-12-27 | 130.00 | 131.00 | 128.00 | 131.00 | 98.707 | 4,005 |
| 2021-12-23 | 131.00 | 131.00 | 129.00 | 129.00 | 97.200 | 1,339 |
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.