Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 142.98 | 142.98 | 142.00 | 142.80 | 129.39 | 4,796 |
| 2024-11-07 | 142.00 | 142.98 | 142.00 | 142.98 | 129.56 | 1,134 |
| 2024-11-06 | 142.02 | 142.98 | 142.00 | 142.00 | 128.67 | 1,263 |
| 2024-11-05 | 143.96 | 143.96 | 142.02 | 142.02 | 128.69 | 292 |
| 2024-11-04 | 143.00 | 143.98 | 142.04 | 143.98 | 130.46 | 259 |
| 2024-11-01 | 144.98 | 145.00 | 142.02 | 142.02 | 128.69 | 40,692 |
| 2024-10-31 | 144.36 | 144.48 | 144.00 | 144.00 | 130.48 | 2,690 |
| 2024-10-30 | 144.48 | 144.50 | 144.10 | 144.48 | 130.92 | 135 |
| 2024-10-29 | 143.70 | 144.48 | 143.52 | 144.00 | 130.48 | 1,388 |
| 2024-10-28 | 144.90 | 144.90 | 143.50 | 143.52 | 130.05 | 1,821 |
| 2024-10-25 | 144.96 | 144.96 | 143.02 | 144.52 | 130.95 | 1,102 |
| 2024-10-24 | 144.94 | 144.98 | 143.00 | 144.74 | 131.15 | 13,178 |
| 2024-10-23 | 141.88 | 148.00 | 140.98 | 143.02 | 129.59 | 31,064 |
| 2024-10-22 | 139.00 | 141.90 | 139.00 | 141.02 | 127.78 | 16,821 |
| 2024-10-21 | 139.20 | 139.98 | 137.98 | 139.50 | 126.40 | 15,772 |
| 2024-10-17 | 139.48 | 139.50 | 139.20 | 139.50 | 126.40 | 5,726 |
| 2024-10-16 | 139.48 | 139.50 | 139.02 | 139.50 | 126.40 | 7,642 |
| 2024-10-15 | 139.48 | 139.50 | 139.02 | 139.02 | 125.97 | 6,110 |
| 2024-10-14 | 138.50 | 138.98 | 137.00 | 138.02 | 125.06 | 868 |
| 2024-10-10 | 139.00 | 139.50 | 137.00 | 137.00 | 124.14 | 6,427 |
| 2024-10-09 | 139.00 | 139.00 | 137.00 | 139.00 | 125.95 | 6,324 |
| 2024-10-08 | 136.00 | 139.50 | 136.00 | 138.00 | 125.05 | 39,189 |
| 2024-10-07 | 135.02 | 135.04 | 135.02 | 135.02 | 122.35 | 129 |
| 2024-10-04 | 137.04 | 138.00 | 136.00 | 136.10 | 123.32 | 1,507 |
| 2024-10-03 | 137.98 | 138.00 | 135.98 | 137.98 | 125.03 | 4,750 |
| 2024-10-02 | 138.98 | 139.00 | 138.98 | 138.98 | 125.93 | 638 |
| 2024-10-01 | 141.00 | 141.00 | 133.00 | 133.00 | 120.51 | 789 |
| 2024-09-30 | 138.00 | 138.00 | 136.00 | 136.00 | 123.23 | 342 |
| 2024-09-27 | 136.00 | 138.00 | 136.00 | 137.00 | 124.14 | 623 |
| 2024-09-26 | 137.00 | 139.00 | 136.00 | 136.00 | 123.23 | 10,211 |
| 2024-09-25 | 133.02 | 136.98 | 133.00 | 133.00 | 120.51 | 407 |
| 2024-09-24 | 133.50 | 137.00 | 133.00 | 137.00 | 124.14 | 12,131 |
| 2024-09-23 | 133.02 | 134.50 | 133.02 | 134.00 | 121.42 | 275 |
| 2024-09-20 | 136.50 | 136.50 | 133.00 | 133.00 | 120.51 | 793 |
| 2024-09-19 | 135.48 | 136.50 | 135.48 | 135.48 | 122.76 | 1,740 |
| 2024-09-18 | 135.00 | 135.22 | 135.00 | 135.22 | 122.53 | 1,079 |
| 2024-09-17 | 136.50 | 136.80 | 133.10 | 135.00 | 122.33 | 3,562 |
| 2024-09-16 | 135.00 | 137.00 | 135.00 | 136.50 | 123.69 | 152,069 |
| 2024-09-13 | 136.86 | 137.00 | 133.84 | 133.84 | 121.28 | 4,815 |
| 2024-09-12 | 137.50 | 137.50 | 132.02 | 133.00 | 120.51 | 2,403 |
| 2024-09-11 | 138.00 | 138.00 | 137.00 | 137.00 | 124.14 | 1,456 |
| 2024-09-10 | 136.00 | 137.60 | 136.00 | 137.00 | 124.14 | 10,569 |
| 2024-09-09 | 133.00 | 135.02 | 133.00 | 135.02 | 122.35 | 5,916 |
| 2024-09-06 | 132.00 | 134.00 | 130.50 | 133.00 | 120.51 | 178,593 |
| 2024-09-05 | 130.00 | 132.00 | 130.00 | 132.00 | 119.61 | 4,156 |
| 2024-09-04 | 131.00 | 131.00 | 130.00 | 130.98 | 118.68 | 175,590 |
| 2024-09-03 | 131.50 | 131.96 | 130.28 | 130.28 | 118.05 | 1,098 |
| 2024-09-02 | 131.00 | 132.00 | 131.00 | 131.02 | 118.72 | 8,579 |
| 2024-08-29 | 128.02 | 130.46 | 127.04 | 128.50 | 116.44 | 13,216 |
| 2024-08-28 | 126.98 | 128.00 | 126.26 | 127.02 | 115.10 | 73,264 |
| 2024-08-27 | 126.60 | 126.60 | 126.20 | 126.20 | 114.35 | 202 |
| 2024-08-26 | 126.98 | 127.40 | 126.40 | 127.40 | 115.44 | 5,449 |
| 2024-08-22 | 127.90 | 127.90 | 126.98 | 127.00 | 115.08 | 443 |
| 2024-08-21 | 128.00 | 128.00 | 127.02 | 127.02 | 115.10 | 80,290 |
| 2024-08-20 | 126.12 | 127.78 | 126.12 | 126.42 | 114.55 | 2,405 |
| 2024-08-19 | 127.00 | 127.00 | 126.50 | 126.72 | 114.82 | 1,547 |
| 2024-08-16 | 126.50 | 128.00 | 126.50 | 127.50 | 115.53 | 514 |
| 2024-08-15 | 125.00 | 127.00 | 124.98 | 127.00 | 115.08 | 6,385 |
| 2024-08-14 | 126.00 | 126.00 | 125.00 | 125.00 | 113.27 | 509 |
| 2024-08-13 | 126.88 | 127.00 | 123.22 | 123.22 | 111.65 | 895 |
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.