Helgeland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	173.00	173.00	165.10	165.20	165.20	2,989
2026-04-27	170.02	172.02	170.02	170.02	170.02	157
2026-04-24	173.80	173.80	170.00	170.00	170.00	1,475
2026-04-23	173.00	178.88	173.00	173.80	173.80	4,260
2026-04-22	168.00	171.50	168.00	171.00	171.00	4,064
2026-04-21	167.88	168.56	167.88	168.56	168.56	698
2026-04-20	169.94	169.94	166.00	166.00	166.00	25,591
2026-04-17	167.02	169.98	167.00	169.00	169.00	3,554
2026-04-16	166.50	169.98	166.50	168.00	168.00	3,353
2026-04-15	165.94	168.00	163.90	166.50	166.50	3,590
2026-04-14	162.98	165.98	160.52	165.94	165.94	2,492
2026-04-13	161.10	162.00	160.50	162.00	162.00	6,195
2026-04-10	162.96	162.96	161.00	161.50	161.50	4,641
2026-04-09	160.00	163.00	159.96	161.04	161.04	6,212
2026-04-08	163.02	164.00	159.96	163.00	163.00	5,899
2026-04-07	163.00	167.98	163.00	163.06	163.06	1,042
2026-04-01	169.48	169.48	164.00	164.00	164.00	803
2026-03-31	163.04	169.48	163.04	165.08	165.08	631
2026-03-30	164.98	166.50	162.02	166.46	166.46	2,753
2026-03-27	166.48	166.48	162.00	162.00	162.00	2,317
2026-03-26	164.00	164.80	163.02	164.40	164.40	632
2026-03-25	163.88	164.00	161.04	164.00	164.00	2,983
2026-03-24	170.00	170.00	168.02	170.00	162.33	1,746
2026-03-23	174.50	174.50	168.54	169.98	162.31	1,930
2026-03-20	168.50	170.00	168.50	170.00	162.33	756
2026-03-19	168.50	169.00	166.06	168.50	160.90	1,255
2026-03-18	168.00	170.00	166.84	168.00	160.42	1,466
2026-03-17	168.00	170.00	166.02	170.00	162.33	8,783
2026-03-16	169.18	169.44	167.06	169.44	161.80	2,746
2026-03-13	169.00	169.00	166.02	168.90	161.28	1,615
2026-03-12	170.00	170.00	167.70	168.00	160.42	2,800
2026-03-11	171.68	172.50	170.00	170.00	162.33	7,328
2026-03-10	176.70	176.70	169.00	169.00	161.38	1,462
2026-03-09	172.00	172.50	168.92	172.50	164.72	426
2026-03-06	169.98	172.00	169.98	172.00	164.24	1,260
2026-03-05	170.00	170.02	168.50	168.50	160.90	2,865
2026-03-04	172.48	172.48	166.52	170.00	162.33	11,673
2026-03-03	170.00	172.50	168.02	172.50	164.72	1,408
2026-03-02	169.98	172.50	168.48	172.50	164.72	3,131
2026-02-27	169.30	172.50	169.00	169.08	161.45	3,769
2026-02-26	170.20	170.20	169.30	169.30	161.66	60
2026-02-25	171.00	172.00	170.00	171.94	164.18	1,976
2026-02-24	170.00	170.10	169.30	169.30	161.66	788
2026-02-23	168.00	169.00	166.02	169.00	161.38	372
2026-02-20	168.10	169.00	167.00	168.00	160.42	2,320
2026-02-19	172.98	172.98	166.04	167.00	159.47	1,646
2026-02-18	170.00	171.66	169.02	170.38	162.69	1,902
2026-02-17	172.00	174.78	172.00	172.10	164.34	2,348
2026-02-16	166.94	174.00	166.94	171.60	163.86	2,783
2026-02-13	167.02	167.02	165.00	166.90	159.37	1,531
2026-02-12	165.18	166.82	165.18	166.82	159.29	422
2026-02-11	165.10	167.50	165.10	165.16	157.71	4,018
2026-02-10	168.00	168.00	166.00	166.00	158.51	1,398
2026-02-09	168.00	169.00	167.02	168.00	160.42	4,500
2026-02-06	170.38	171.50	170.38	170.98	163.27	6,220
2026-02-05	169.98	170.98	169.98	170.50	162.81	1,833
2026-02-04	172.02	172.02	168.00	168.00	160.42	1,243
2026-02-03	170.80	171.52	170.14	171.50	163.76	1,428
2026-02-02	169.00	170.80	169.00	170.80	163.09	561
2026-01-30	167.02	170.00	167.00	170.00	162.33	1,869

← NewerPage 3 of 5 · 247 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.