Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 169.48 | 170.68 | 168.16 | 170.60 | 162.90 | 5,586 |
| 2025-05-08 | 162.02 | 170.68 | 162.00 | 170.68 | 162.98 | 8,616 |
| 2025-05-07 | 160.80 | 163.48 | 160.02 | 162.00 | 154.69 | 10,934 |
| 2025-05-06 | 160.00 | 161.90 | 157.96 | 158.00 | 150.87 | 473 |
| 2025-05-05 | 163.48 | 163.48 | 158.24 | 162.00 | 154.69 | 3,670 |
| 2025-05-02 | 163.10 | 164.00 | 160.08 | 163.50 | 156.12 | 582 |
| 2025-04-30 | 163.02 | 164.00 | 163.02 | 163.10 | 155.74 | 755 |
| 2025-04-29 | 162.98 | 164.00 | 162.96 | 164.00 | 156.60 | 1,636 |
| 2025-04-28 | 159.98 | 162.98 | 157.96 | 162.98 | 155.63 | 1,857 |
| 2025-04-25 | 157.00 | 157.98 | 156.00 | 157.96 | 150.83 | 6,545 |
| 2025-04-24 | 156.96 | 157.90 | 156.00 | 157.90 | 150.78 | 450 |
| 2025-04-23 | 155.02 | 157.00 | 155.00 | 156.98 | 149.90 | 6,908 |
| 2025-04-22 | 157.58 | 157.98 | 156.12 | 157.00 | 149.92 | 6,680 |
| 2025-04-16 | 157.98 | 157.98 | 156.00 | 157.54 | 150.43 | 3,262 |
| 2025-04-15 | 154.00 | 158.00 | 154.00 | 158.00 | 150.87 | 6,402 |
| 2025-04-14 | 150.00 | 154.00 | 149.28 | 154.00 | 147.05 | 1,306 |
| 2025-04-11 | 151.00 | 151.00 | 149.02 | 151.00 | 144.19 | 161 |
| 2025-04-10 | 153.00 | 153.00 | 150.00 | 150.00 | 143.23 | 2,146 |
| 2025-04-09 | 148.54 | 153.00 | 148.52 | 153.00 | 146.10 | 1,318 |
| 2025-04-08 | 144.02 | 158.28 | 144.02 | 151.02 | 144.21 | 1,984 |
| 2025-04-07 | 143.00 | 146.00 | 142.98 | 146.00 | 139.41 | 8,153 |
| 2025-04-04 | 156.50 | 156.50 | 144.50 | 146.00 | 139.41 | 7,783 |
| 2025-04-03 | 158.00 | 158.00 | 157.00 | 157.00 | 149.92 | 779 |
| 2025-04-02 | 159.00 | 161.94 | 158.00 | 158.00 | 150.87 | 806 |
| 2025-04-01 | 159.50 | 165.00 | 158.52 | 165.00 | 157.56 | 1,415 |
| 2025-03-31 | 166.70 | 166.70 | 159.00 | 159.50 | 152.30 | 1,150 |
| 2025-03-28 | 156.52 | 164.00 | 156.02 | 163.00 | 155.65 | 6,360 |
| 2025-03-27 | 160.00 | 162.98 | 155.02 | 155.52 | 148.50 | 1,396 |
| 2025-03-26 | 167.52 | 167.52 | 165.00 | 165.10 | 149.60 | 7,728 |
| 2025-03-25 | 167.00 | 169.00 | 167.00 | 167.00 | 151.32 | 6,373 |
| 2025-03-24 | 167.00 | 168.20 | 167.00 | 167.00 | 151.32 | 894 |
| 2025-03-21 | 169.96 | 169.96 | 166.02 | 166.02 | 150.44 | 1,876 |
| 2025-03-20 | 166.02 | 169.00 | 166.00 | 166.00 | 150.42 | 1,525 |
| 2025-03-19 | 170.98 | 170.98 | 170.00 | 170.00 | 154.04 | 4,804 |
| 2025-03-18 | 169.98 | 171.00 | 169.50 | 169.50 | 153.59 | 3,997 |
| 2025-03-17 | 167.00 | 170.00 | 166.00 | 170.00 | 154.04 | 3,681 |
| 2025-03-14 | 163.94 | 167.00 | 163.94 | 165.78 | 150.22 | 1,559 |
| 2025-03-13 | 167.00 | 167.00 | 162.00 | 162.70 | 147.43 | 4,839 |
| 2025-03-12 | 164.84 | 165.00 | 162.00 | 164.50 | 149.06 | 3,592 |
| 2025-03-11 | 154.52 | 163.50 | 154.52 | 161.00 | 145.89 | 2,388 |
| 2025-03-10 | 157.80 | 158.00 | 154.24 | 154.24 | 139.76 | 1,287 |
| 2025-03-07 | 150.04 | 154.94 | 150.04 | 154.00 | 139.54 | 40,951 |
| 2025-03-06 | 154.10 | 155.00 | 150.04 | 150.04 | 135.96 | 10,043 |
| 2025-03-05 | 152.02 | 158.00 | 152.02 | 158.00 | 143.17 | 4,096 |
| 2025-03-04 | 157.90 | 158.00 | 153.10 | 153.10 | 138.73 | 10,192 |
| 2025-03-03 | 157.10 | 158.50 | 156.00 | 157.90 | 143.08 | 2,587 |
| 2025-02-28 | 160.00 | 160.00 | 157.12 | 157.12 | 142.37 | 2,029 |
| 2025-02-27 | 162.00 | 163.96 | 160.00 | 160.00 | 144.98 | 10,027 |
| 2025-02-26 | 165.00 | 165.00 | 161.96 | 162.06 | 146.85 | 3,589 |
| 2025-02-25 | 165.00 | 166.38 | 165.00 | 165.00 | 149.51 | 3,014 |
| 2025-02-24 | 169.98 | 169.98 | 162.64 | 164.00 | 148.60 | 6,664 |
| 2025-02-21 | 168.00 | 170.00 | 166.06 | 170.00 | 154.04 | 2,687 |
| 2025-02-20 | 170.46 | 170.46 | 165.00 | 165.00 | 149.51 | 5,172 |
| 2025-02-19 | 164.00 | 167.00 | 164.00 | 167.00 | 151.32 | 2,762 |
| 2025-02-18 | 161.06 | 165.00 | 161.00 | 165.00 | 149.51 | 1,152 |
| 2025-02-17 | 163.10 | 163.90 | 161.00 | 161.00 | 145.89 | 11,915 |
| 2025-02-14 | 162.56 | 163.50 | 162.50 | 163.48 | 148.13 | 2,711 |
| 2025-02-13 | 162.00 | 163.98 | 162.00 | 162.00 | 146.79 | 8,603 |
| 2025-02-12 | 168.00 | 168.00 | 158.00 | 163.98 | 148.59 | 191,127 |
| 2025-02-11 | 170.98 | 170.98 | 168.00 | 168.50 | 152.68 | 11,692 |
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.