Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 131.00 | 131.00 | 129.00 | 129.00 | 97.200 | 1,339 |
| 2021-12-22 | 129.00 | 131.00 | 129.00 | 129.00 | 97.200 | 2,629 |
| 2021-12-21 | 128.00 | 131.00 | 128.00 | 129.00 | 97.200 | 5,049 |
| 2021-12-20 | 130.00 | 130.00 | 128.00 | 129.00 | 97.200 | 20,598 |
| 2021-12-17 | 128.00 | 130.00 | 127.00 | 130.00 | 97.953 | 12,071 |
| 2021-12-16 | 129.00 | 130.00 | 128.00 | 130.00 | 97.953 | 4,618 |
| 2021-12-15 | 128.00 | 128.00 | 125.00 | 128.00 | 96.446 | 2,453 |
| 2021-12-14 | 128.00 | 130.00 | 127.00 | 128.00 | 96.446 | 1,334 |
| 2021-12-13 | 131.00 | 132.00 | 128.00 | 129.00 | 97.200 | 13,657 |
| 2021-12-10 | 130.00 | 132.00 | 130.00 | 132.00 | 99.460 | 982 |
| 2021-12-09 | 130.00 | 131.00 | 129.00 | 131.00 | 98.707 | 2,966 |
| 2021-12-08 | 132.00 | 132.00 | 131.00 | 131.00 | 98.707 | 5,392 |
| 2021-12-07 | 131.00 | 132.00 | 131.00 | 131.00 | 98.707 | 380 |
| 2021-12-06 | 131.00 | 131.00 | 129.00 | 129.00 | 97.200 | 2,287 |
| 2021-12-03 | 132.00 | 132.00 | 128.00 | 131.00 | 98.707 | 12,492 |
| 2021-12-02 | 132.00 | 132.00 | 131.00 | 132.00 | 99.460 | 4,082 |
| 2021-12-01 | 129.00 | 132.00 | 129.00 | 131.00 | 98.707 | 3,252 |
| 2021-11-30 | 135.00 | 135.00 | 129.00 | 129.00 | 97.200 | 6,798 |
| 2021-11-29 | 129.00 | 134.00 | 129.00 | 133.00 | 100.21 | 5,412 |
| 2021-11-26 | 130.00 | 130.00 | 128.00 | 129.00 | 97.200 | 5,688 |
| 2021-11-25 | 132.00 | 132.00 | 131.00 | 131.00 | 98.707 | 391 |
| 2021-11-24 | 131.00 | 132.00 | 130.00 | 132.00 | 99.460 | 764 |
| 2021-11-23 | 132.00 | 132.00 | 128.00 | 132.00 | 99.460 | 15,205 |
| 2021-11-22 | 133.00 | 133.00 | 131.00 | 133.00 | 100.21 | 1,067 |
| 2021-11-19 | 132.00 | 133.00 | 132.00 | 133.00 | 100.21 | 523 |
| 2021-11-18 | 133.00 | 133.00 | 133.00 | 133.00 | 100.21 | 542 |
| 2021-11-17 | 132.00 | 132.00 | 130.00 | 132.00 | 99.460 | 3,012 |
| 2021-11-16 | 130.00 | 131.00 | 130.00 | 131.00 | 98.707 | 4,919 |
| 2021-11-15 | 130.00 | 132.00 | 130.00 | 130.00 | 97.953 | 2,467 |
| 2021-11-12 | 132.00 | 132.00 | 129.00 | 130.00 | 97.953 | 633 |
| 2021-11-11 | 132.00 | 133.00 | 130.00 | 132.00 | 99.460 | 4,274 |
| 2021-11-10 | 130.00 | 131.00 | 130.00 | 131.00 | 98.707 | 1,644 |
| 2021-11-09 | 130.00 | 132.00 | 129.00 | 129.00 | 97.200 | 33,946 |
| 2021-11-08 | 125.00 | 131.00 | 125.00 | 131.00 | 98.707 | 38,555 |
| 2021-11-05 | 127.00 | 127.00 | 125.00 | 127.00 | 95.693 | 2,369 |
| 2021-11-04 | 127.00 | 128.00 | 125.00 | 125.00 | 94.186 | 8,090 |
| 2021-11-03 | 129.00 | 129.00 | 124.00 | 126.00 | 94.939 | 11,295 |
| 2021-11-02 | 130.00 | 130.00 | 128.00 | 128.00 | 96.446 | 2,630 |
| 2021-11-01 | 127.00 | 131.00 | 125.00 | 131.00 | 98.707 | 20,953 |
| 2021-10-29 | 126.00 | 128.00 | 126.00 | 127.00 | 95.693 | 103,977 |
| 2021-10-28 | 126.00 | 126.00 | 120.00 | 124.00 | 93.433 | 6,320 |
| 2021-10-27 | 129.00 | 129.00 | 126.00 | 126.00 | 94.939 | 2,224 |
| 2021-10-26 | 130.00 | 130.00 | 129.00 | 129.00 | 97.200 | 39,068 |
| 2021-10-25 | 129.00 | 130.00 | 129.00 | 130.00 | 97.953 | 1,550 |
| 2021-10-22 | 127.00 | 129.00 | 127.00 | 129.00 | 97.200 | 50,909 |
| 2021-10-21 | 128.00 | 128.00 | 126.00 | 127.00 | 95.693 | 1,283 |
| 2021-10-20 | 127.00 | 128.00 | 126.00 | 127.00 | 95.693 | 12,540 |
| 2021-10-19 | 125.00 | 127.00 | 125.00 | 127.00 | 95.693 | 16,601 |
| 2021-10-18 | 125.00 | 126.00 | 125.00 | 125.00 | 94.186 | 42,214 |
| 2021-10-15 | 125.00 | 126.00 | 124.00 | 124.00 | 93.433 | 68,598 |
| 2021-10-14 | 124.00 | 126.00 | 124.00 | 125.00 | 94.186 | 1,927 |
← NewerPage 21 of 21 · 1,251 trading days
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.