Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 167.00 | 171.80 | 165.52 | 171.00 | 154.95 | 3,765 |
| 2025-02-07 | 165.50 | 167.98 | 165.28 | 167.98 | 152.21 | 9,920 |
| 2025-02-06 | 166.00 | 168.00 | 165.50 | 165.50 | 149.96 | 1,296 |
| 2025-02-05 | 166.00 | 166.98 | 164.80 | 165.24 | 149.73 | 211 |
| 2025-02-04 | 165.00 | 168.94 | 164.04 | 165.24 | 149.73 | 7,280 |
| 2025-02-03 | 165.00 | 165.00 | 162.04 | 164.00 | 148.60 | 2,067 |
| 2025-01-31 | 171.60 | 171.60 | 167.00 | 167.00 | 151.32 | 5,986 |
| 2025-01-30 | 161.98 | 171.30 | 159.36 | 168.84 | 152.99 | 5,453 |
| 2025-01-29 | 156.06 | 160.00 | 156.00 | 160.00 | 144.98 | 29,659 |
| 2025-01-28 | 153.50 | 154.90 | 153.10 | 154.50 | 140.00 | 5,420 |
| 2025-01-27 | 158.00 | 158.00 | 152.26 | 154.80 | 140.27 | 2,448 |
| 2025-01-24 | 150.98 | 158.00 | 150.48 | 158.00 | 143.17 | 9,969 |
| 2025-01-23 | 147.98 | 151.00 | 147.00 | 151.00 | 136.83 | 44,651 |
| 2025-01-22 | 148.00 | 148.50 | 147.00 | 147.50 | 133.65 | 10,768 |
| 2025-01-21 | 150.96 | 150.96 | 147.00 | 148.48 | 134.54 | 7,546 |
| 2025-01-20 | 147.00 | 151.00 | 147.00 | 148.00 | 134.11 | 8,816 |
| 2025-01-17 | 144.54 | 147.00 | 144.54 | 146.02 | 132.31 | 10,832 |
| 2025-01-16 | 145.96 | 146.96 | 144.52 | 144.52 | 130.95 | 11,598 |
| 2025-01-15 | 145.00 | 146.00 | 145.00 | 146.00 | 132.29 | 1,948 |
| 2025-01-14 | 145.00 | 146.00 | 145.00 | 146.00 | 132.29 | 1,321 |
| 2025-01-13 | 145.50 | 146.00 | 143.00 | 146.00 | 132.29 | 6,230 |
| 2025-01-10 | 146.00 | 146.70 | 146.00 | 146.00 | 132.29 | 2,666 |
| 2025-01-09 | 146.88 | 146.98 | 144.52 | 144.52 | 130.95 | 252 |
| 2025-01-08 | 146.50 | 146.88 | 145.00 | 146.88 | 133.09 | 6,410 |
| 2025-01-07 | 144.50 | 146.88 | 144.50 | 146.50 | 132.75 | 15,789 |
| 2025-01-06 | 143.00 | 145.00 | 139.78 | 145.00 | 131.39 | 2,027 |
| 2025-01-03 | 144.00 | 144.98 | 144.00 | 144.98 | 131.37 | 368 |
| 2025-01-02 | 144.00 | 145.00 | 144.00 | 144.00 | 130.48 | 6,310 |
| 2024-12-30 | 145.00 | 145.00 | 144.50 | 144.50 | 130.94 | 387 |
| 2024-12-27 | 143.98 | 145.02 | 143.98 | 145.00 | 131.39 | 10,841 |
| 2024-12-23 | 142.50 | 144.00 | 142.50 | 143.86 | 130.36 | 2,038 |
| 2024-12-19 | 142.98 | 144.00 | 142.98 | 143.50 | 130.03 | 2,756 |
| 2024-12-18 | 141.00 | 143.00 | 141.00 | 143.00 | 129.58 | 9,713 |
| 2024-12-17 | 142.00 | 142.00 | 141.00 | 141.48 | 128.20 | 170 |
| 2024-12-16 | 143.00 | 143.00 | 142.48 | 143.00 | 129.58 | 12,178 |
| 2024-12-13 | 144.00 | 144.00 | 144.00 | 144.00 | 130.48 | 17,663 |
| 2024-12-12 | 143.98 | 144.00 | 141.00 | 144.00 | 130.48 | 22,220 |
| 2024-12-11 | 142.00 | 144.00 | 142.00 | 144.00 | 130.48 | 1,337 |
| 2024-12-10 | 142.00 | 142.00 | 141.60 | 141.60 | 128.31 | 2,790 |
| 2024-12-09 | 143.90 | 144.00 | 142.60 | 142.60 | 129.21 | 5,032 |
| 2024-12-06 | 141.00 | 144.00 | 139.00 | 144.00 | 130.48 | 3,334 |
| 2024-12-05 | 141.02 | 143.26 | 140.00 | 140.20 | 127.04 | 280 |
| 2024-12-04 | 141.00 | 144.00 | 141.00 | 144.00 | 130.48 | 2,524 |
| 2024-12-03 | 139.00 | 140.98 | 139.00 | 140.60 | 127.40 | 20,938 |
| 2024-12-02 | 140.00 | 141.50 | 138.20 | 140.90 | 127.67 | 9,390 |
| 2024-11-29 | 142.00 | 142.00 | 140.00 | 140.00 | 126.86 | 2,337 |
| 2024-11-28 | 143.02 | 143.50 | 142.48 | 142.48 | 129.10 | 4,833 |
| 2024-11-27 | 143.20 | 143.70 | 143.00 | 143.70 | 130.21 | 7,433 |
| 2024-11-26 | 143.00 | 145.00 | 143.00 | 144.00 | 130.48 | 23,709 |
| 2024-11-25 | 141.00 | 145.00 | 141.00 | 145.00 | 131.39 | 2,054 |
| 2024-11-22 | 142.00 | 142.00 | 141.00 | 141.00 | 127.76 | 1,673 |
| 2024-11-21 | 144.00 | 144.00 | 143.44 | 143.48 | 130.01 | 72,896 |
| 2024-11-20 | 144.00 | 144.00 | 144.00 | 144.00 | 130.48 | 7,465 |
| 2024-11-19 | 144.96 | 145.00 | 143.70 | 143.98 | 130.46 | 7,449 |
| 2024-11-18 | 141.00 | 145.00 | 141.00 | 145.00 | 131.39 | 3,139 |
| 2024-11-15 | 147.00 | 147.88 | 142.00 | 142.94 | 129.52 | 1,391 |
| 2024-11-14 | 142.10 | 146.44 | 142.10 | 146.44 | 132.69 | 2,872 |
| 2024-11-13 | 144.02 | 144.84 | 142.30 | 142.30 | 128.94 | 9,090 |
| 2024-11-12 | 143.02 | 144.84 | 143.02 | 144.84 | 131.24 | 978 |
| 2024-11-11 | 142.50 | 144.60 | 142.50 | 144.60 | 131.03 | 15,840 |
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.