Helgeland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	170.50	174.98	169.00	169.00	161.38	619
2025-10-28	176.76	176.76	171.02	173.00	165.19	353
2025-10-27	175.00	176.78	175.00	176.78	168.80	287
2025-10-24	174.00	175.00	171.36	175.00	167.10	2,569
2025-10-23	164.96	176.78	164.12	174.86	166.97	16,644
2025-10-22	171.02	172.50	163.88	163.88	156.49	15,440
2025-10-21	177.00	177.00	171.00	171.00	163.28	3,717
2025-10-20	178.00	178.00	175.60	175.60	167.68	2,790
2025-10-17	182.84	182.84	178.72	178.72	170.66	2,534
2025-10-16	182.00	182.88	176.52	182.88	174.63	6,722
2025-10-15	178.40	180.80	178.40	180.80	172.64	973
2025-10-14	177.00	177.76	177.00	177.76	169.74	544
2025-10-13	175.60	177.00	175.60	177.00	169.01	372
2025-10-10	179.96	179.96	175.50	177.90	169.87	1,480
2025-10-09	179.48	179.48	171.52	171.52	163.78	1,491
2025-10-08	175.00	180.00	174.30	180.00	171.88	7,149
2025-10-07	168.52	175.80	168.50	175.80	167.87	7,369
2025-10-06	176.00	176.00	165.00	168.54	160.94	8,493
2025-10-03	180.00	180.00	173.00	173.00	165.19	4,486
2025-10-02	180.00	182.86	175.94	182.86	174.61	7,318
2025-10-01	181.90	181.90	176.38	180.02	171.90	815
2025-09-29	184.50	184.50	180.06	181.90	173.69	375
2025-09-26	184.60	184.60	180.04	183.98	175.68	1,253
2025-09-25	171.98	185.00	171.98	185.00	176.65	10,734
2025-09-24	173.00	173.00	171.98	171.98	164.22	484
2025-09-23	179.50	179.50	173.00	173.00	165.19	635
2025-09-22	179.98	179.98	175.00	175.00	167.10	604
2025-09-19	178.92	179.00	177.30	177.30	169.30	1,402
2025-09-18	183.14	183.14	179.00	179.00	170.92	911
2025-09-17	174.00	181.98	174.00	181.98	173.77	2,035
2025-09-16	177.50	177.60	174.00	174.00	166.15	1,614
2025-09-15	172.98	177.50	172.50	177.50	169.49	2,822
2025-09-12	169.98	173.00	169.98	173.00	165.19	3,457
2025-09-11	172.00	172.00	166.92	169.00	161.38	31,781
2025-09-10	169.00	172.00	168.10	168.10	160.52	1,300
2025-09-09	169.00	173.48	169.00	170.00	162.33	259
2025-09-08	173.26	173.48	167.48	167.48	159.92	4,173
2025-09-05	167.64	178.00	167.64	173.00	165.19	3,617
2025-09-04	173.00	173.00	167.60	167.60	160.04	2,580
2025-09-03	170.00	173.30	167.02	173.00	165.19	1,985
2025-09-02	178.86	179.00	170.00	170.00	162.33	2,955
2025-09-01	180.04	181.00	176.02	176.02	168.08	714
2025-08-29	180.00	186.50	179.02	181.50	173.31	9,060
2025-08-28	173.50	186.90	173.50	186.90	178.47	1,985
2025-08-27	174.90	174.90	173.50	173.50	165.67	41
2025-08-26	174.76	175.00	172.00	174.90	167.01	6,522
2025-08-25	173.00	174.44	171.22	174.44	166.57	1,524
2025-08-22	174.48	175.00	172.00	173.96	166.11	3,165
2025-08-21	172.02	174.98	170.00	174.98	167.09	974
2025-08-20	172.86	174.54	170.00	170.00	162.33	726
2025-08-19	171.50	176.00	171.50	175.00	167.10	3,053
2025-08-18	172.50	172.50	171.00	171.00	163.28	40
2025-08-15	170.00	174.00	170.00	174.00	166.15	24,242
2025-08-14	167.98	168.00	167.00	167.02	159.48	3,726
2025-08-13	170.00	170.06	167.00	168.00	160.42	12,001
2025-08-12	170.02	171.42	169.98	169.98	162.31	1,287
2025-08-11	174.00	174.02	168.00	170.02	162.35	6,738
2025-08-08	177.48	177.48	174.00	174.00	166.15	265
2025-08-07	177.02	178.50	177.00	178.50	170.45	509
2025-08-06	176.04	178.98	176.02	177.98	169.95	961

← NewerPage 5 of 21 · 1,249 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.