Instabank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.935 | 1.940 | 1.895 | 1.940 | 1.830 | 85,218 |
| 2024-08-21 | 1.935 | 1.935 | 1.895 | 1.935 | 1.826 | 8,061 |
| 2024-08-20 | 1.855 | 1.940 | 1.855 | 1.940 | 1.830 | 79,892 |
| 2024-08-19 | 1.940 | 1.940 | 1.855 | 1.900 | 1.793 | 173,944 |
| 2024-08-16 | 1.980 | 1.980 | 1.935 | 1.935 | 1.826 | 10,140 |
| 2024-08-15 | 1.910 | 1.955 | 1.880 | 1.955 | 1.844 | 286,352 |
| 2024-08-14 | 1.910 | 1.930 | 1.875 | 1.880 | 1.774 | 141,507 |
| 2024-08-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.745 | 0 |
| 2024-08-12 | 1.850 | 1.885 | 1.850 | 1.850 | 1.745 | 30,303 |
| 2024-08-09 | 1.925 | 1.925 | 1.850 | 1.850 | 1.745 | 18,334 |
| 2024-08-08 | 1.815 | 1.895 | 1.815 | 1.850 | 1.745 | 110,575 |
| 2024-08-07 | 1.820 | 1.880 | 1.820 | 1.845 | 1.741 | 56,847 |
| 2024-08-06 | 1.750 | 1.880 | 1.750 | 1.815 | 1.712 | 131,249 |
| 2024-08-05 | 1.900 | 1.900 | 1.760 | 1.780 | 1.679 | 374,905 |
| 2024-08-02 | 1.940 | 1.940 | 1.835 | 1.870 | 1.764 | 574 |
| 2024-08-01 | 1.975 | 1.975 | 1.900 | 1.920 | 1.811 | 46,747 |
| 2024-07-31 | 1.900 | 1.955 | 1.900 | 1.905 | 1.797 | 81,571 |
| 2024-07-30 | 1.910 | 1.940 | 1.910 | 1.940 | 1.830 | 12,855 |
| 2024-07-29 | 1.945 | 1.980 | 1.910 | 1.940 | 1.830 | 126,639 |
| 2024-07-26 | 1.935 | 1.935 | 1.930 | 1.935 | 1.826 | 11,452 |
| 2024-07-25 | 1.940 | 1.940 | 1.895 | 1.895 | 1.788 | 116,699 |
| 2024-07-24 | 1.910 | 1.910 | 1.910 | 1.910 | 1.802 | 58 |
| 2024-07-23 | 1.900 | 1.935 | 1.880 | 1.880 | 1.774 | 41,380 |
| 2024-07-22 | 1.835 | 1.945 | 1.805 | 1.945 | 1.835 | 186,250 |
| 2024-07-19 | 1.860 | 1.860 | 1.785 | 1.835 | 1.731 | 23,869 |
| 2024-07-18 | 1.815 | 1.845 | 1.815 | 1.835 | 1.731 | 44,913 |
| 2024-07-17 | 1.815 | 1.815 | 1.780 | 1.810 | 1.708 | 109,940 |
| 2024-07-16 | 1.785 | 1.795 | 1.775 | 1.795 | 1.693 | 194,472 |
| 2024-07-15 | 1.780 | 1.785 | 1.770 | 1.780 | 1.679 | 790,849 |
| 2024-07-12 | 1.780 | 1.785 | 1.780 | 1.780 | 1.679 | 21,769 |
| 2024-07-11 | 1.750 | 1.790 | 1.750 | 1.760 | 1.660 | 17,716 |
| 2024-07-10 | 1.820 | 1.820 | 1.725 | 1.780 | 1.679 | 591,860 |
| 2024-07-09 | 1.815 | 1.815 | 1.815 | 1.815 | 1.712 | 2,500 |
| 2024-07-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.660 | 0 |
| 2024-07-05 | 1.800 | 1.800 | 1.760 | 1.760 | 1.660 | 44,910 |
| 2024-07-04 | 1.770 | 1.790 | 1.770 | 1.770 | 1.670 | 290,380 |
| 2024-07-03 | 1.825 | 1.825 | 1.770 | 1.805 | 1.703 | 228,424 |
| 2024-07-02 | 1.760 | 1.805 | 1.760 | 1.800 | 1.698 | 70,210 |
| 2024-07-01 | 1.770 | 1.810 | 1.755 | 1.805 | 1.703 | 120,689 |
| 2024-06-28 | 1.770 | 1.770 | 1.770 | 1.770 | 1.670 | 200 |
| 2024-06-27 | 1.815 | 1.815 | 1.800 | 1.800 | 1.698 | 6,000 |
| 2024-06-26 | 1.790 | 1.805 | 1.770 | 1.795 | 1.693 | 854,575 |
| 2024-06-25 | 1.795 | 1.795 | 1.795 | 1.795 | 1.693 | 11,488 |
| 2024-06-24 | 1.750 | 1.770 | 1.750 | 1.770 | 1.670 | 132,621 |
| 2024-06-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.660 | 0 |
| 2024-06-20 | 1.750 | 1.760 | 1.750 | 1.760 | 1.660 | 74,603 |
| 2024-06-19 | 1.735 | 1.780 | 1.735 | 1.755 | 1.656 | 83,785 |
| 2024-06-18 | 1.865 | 1.865 | 1.760 | 1.770 | 1.670 | 109,149 |
| 2024-06-17 | 1.840 | 1.840 | 1.745 | 1.780 | 1.679 | 195,736 |
| 2024-06-14 | 1.815 | 1.815 | 1.730 | 1.805 | 1.703 | 292,645 |
| 2024-06-13 | 1.755 | 1.820 | 1.725 | 1.820 | 1.717 | 309,764 |
| 2024-06-12 | 1.800 | 1.810 | 1.780 | 1.780 | 1.679 | 46,141 |
| 2024-06-11 | 1.830 | 1.830 | 1.765 | 1.765 | 1.665 | 90,877 |
| 2024-06-10 | 1.755 | 1.870 | 1.755 | 1.825 | 1.722 | 113,858 |
| 2024-06-07 | 1.790 | 1.810 | 1.770 | 1.810 | 1.708 | 131,481 |
| 2024-06-06 | 1.780 | 1.810 | 1.755 | 1.800 | 1.698 | 140,392 |
| 2024-06-05 | 1.800 | 1.810 | 1.750 | 1.810 | 1.708 | 38,454 |
| 2024-06-04 | 1.760 | 1.820 | 1.760 | 1.780 | 1.679 | 287,626 |
| 2024-06-03 | 1.770 | 1.770 | 1.760 | 1.760 | 1.660 | 87,100 |
| 2024-05-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.651 | 2,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 0.0900 NOK |
| 2025-04-11 | 0.0799 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.