Helgeland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	169.30	169.30	167.04	168.56	160.96	431
2026-01-28	166.40	168.60	166.40	167.14	159.60	2,140
2026-01-27	171.00	171.00	168.16	168.16	160.57	725
2026-01-26	171.00	171.00	167.50	169.44	161.80	2,489
2026-01-23	167.74	169.98	167.74	169.40	161.76	4,043
2026-01-22	166.00	169.70	165.02	167.74	160.17	24,984
2026-01-21	169.00	169.68	165.00	165.42	157.96	7,417
2026-01-20	170.02	172.80	169.02	169.96	162.29	6,570
2026-01-19	176.00	176.00	169.00	169.12	161.49	5,807
2026-01-16	175.16	177.96	175.16	177.00	169.01	2,184
2026-01-15	177.96	177.96	176.02	176.02	168.08	241
2026-01-14	177.98	177.98	177.00	177.98	169.95	4,728
2026-01-13	175.04	177.98	175.04	177.98	169.95	197
2026-01-12	178.00	179.98	178.00	179.98	171.86	5,305
2026-01-09	175.00	179.00	175.00	179.00	170.92	3,606
2026-01-08	179.48	179.50	175.00	178.00	169.97	2,864
2026-01-07	181.50	181.50	176.00	179.50	171.40	1,754
2026-01-06	184.28	184.28	176.04	179.90	171.78	2,126
2026-01-05	176.04	181.00	176.04	177.00	169.01	658
2026-01-02	184.98	184.98	180.26	183.00	174.74	661
2025-12-30	177.00	183.00	177.00	183.00	174.74	4,027
2025-12-29	177.00	180.00	177.00	179.98	171.86	3,589
2025-12-23	180.48	180.48	178.98	178.98	170.90	33
2025-12-22	184.00	185.98	181.00	181.00	172.83	2,300
2025-12-19	174.02	183.00	174.02	183.00	174.74	2,978
2025-12-18	175.40	178.98	174.98	178.98	170.90	2,492
2025-12-17	176.00	176.00	175.00	175.00	167.10	6,366
2025-12-16	182.00	182.00	174.40	176.00	168.06	50,602
2025-12-15	179.50	183.00	179.50	183.00	174.74	4,419
2025-12-12	178.00	179.50	174.18	179.26	171.17	12,669
2025-12-11	176.00	177.92	176.00	177.90	169.87	328
2025-12-10	175.02	176.02	172.22	175.00	167.10	3,050
2025-12-09	177.00	177.00	175.00	175.00	167.10	1,152
2025-12-08	178.00	178.00	175.00	176.98	169.00	181
2025-12-05	177.00	179.00	177.00	178.90	170.83	2,499
2025-12-03	172.02	179.00	172.00	178.50	170.45	13,550
2025-12-02	172.98	178.50	172.98	178.50	170.45	1,638
2025-11-28	173.88	174.90	170.00	174.00	166.15	4,949
2025-11-27	171.12	173.00	171.10	173.00	165.19	1,000
2025-11-26	172.00	175.00	172.00	174.00	166.15	1,960
2025-11-25	172.00	172.00	171.00	172.00	164.24	2,427
2025-11-24	172.02	174.00	171.58	174.00	166.15	239
2025-11-21	176.88	176.90	172.34	176.90	168.92	1,985
2025-11-20	178.88	178.88	172.02	172.02	164.26	921
2025-11-19	176.90	177.52	176.90	176.90	168.92	4,339
2025-11-18	176.90	176.90	176.90	176.90	168.92	354
2025-11-17	171.00	176.90	171.00	176.90	168.92	3,843
2025-11-14	171.26	174.98	171.06	174.98	167.09	18,515
2025-11-13	170.02	178.50	170.02	171.02	163.30	5,096
2025-11-12	171.74	177.20	171.74	177.20	169.21	7,989
2025-11-11	172.26	172.26	169.48	171.94	164.18	2,467
2025-11-10	171.00	172.78	170.10	172.26	164.49	4,375
2025-11-07	172.60	172.60	166.00	172.00	164.24	1,893
2025-11-06	170.00	170.00	168.96	168.96	161.34	6,502
2025-11-05	167.00	167.00	164.62	166.00	158.51	42,198
2025-11-04	168.00	168.96	166.02	167.00	159.47	2,025
2025-11-03	169.00	169.00	164.52	169.00	161.38	10,549
2025-10-31	181.78	181.78	168.04	169.00	161.38	16,317
2025-10-30	174.96	182.88	170.50	182.88	174.63	3,746
2025-10-29	170.50	174.98	169.00	169.00	161.38	619

← NewerPage 4 of 21 · 1,248 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.