Instabank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.651 | 11,450 |
| 2024-05-29 | 1.730 | 1.780 | 1.730 | 1.750 | 1.651 | 134,619 |
| 2024-05-28 | 1.755 | 1.760 | 1.730 | 1.730 | 1.632 | 51,259 |
| 2024-05-27 | 1.750 | 1.750 | 1.715 | 1.725 | 1.627 | 99,587 |
| 2024-05-24 | 1.710 | 1.760 | 1.710 | 1.740 | 1.642 | 10,050 |
| 2024-05-23 | 1.720 | 1.765 | 1.700 | 1.700 | 1.604 | 96,158 |
| 2024-05-22 | 1.750 | 1.750 | 1.745 | 1.750 | 1.651 | 40,763 |
| 2024-05-21 | 1.740 | 1.745 | 1.740 | 1.745 | 1.646 | 94,490 |
| 2024-05-16 | 1.740 | 1.750 | 1.705 | 1.750 | 1.651 | 52,125 |
| 2024-05-15 | 1.695 | 1.725 | 1.680 | 1.710 | 1.613 | 250,372 |
| 2024-05-14 | 1.750 | 1.765 | 1.705 | 1.705 | 1.609 | 105,658 |
| 2024-05-13 | 1.750 | 1.765 | 1.715 | 1.720 | 1.623 | 201,219 |
| 2024-05-10 | 1.775 | 1.775 | 1.730 | 1.730 | 1.632 | 64,400 |
| 2024-05-08 | 1.765 | 1.775 | 1.710 | 1.775 | 1.675 | 94,460 |
| 2024-05-07 | 1.800 | 1.800 | 1.720 | 1.770 | 1.670 | 144,210 |
| 2024-05-06 | 1.765 | 1.835 | 1.760 | 1.835 | 1.731 | 331,206 |
| 2024-05-03 | 1.730 | 1.765 | 1.670 | 1.765 | 1.665 | 189,481 |
| 2024-05-02 | 1.765 | 1.765 | 1.735 | 1.740 | 1.642 | 113,742 |
| 2024-04-30 | 1.760 | 1.800 | 1.760 | 1.775 | 1.675 | 119,128 |
| 2024-04-29 | 1.780 | 1.850 | 1.770 | 1.800 | 1.698 | 549,860 |
| 2024-04-26 | 1.780 | 1.800 | 1.780 | 1.780 | 1.679 | 95,137 |
| 2024-04-25 | 1.770 | 1.820 | 1.770 | 1.800 | 1.698 | 163,633 |
| 2024-04-24 | 1.830 | 1.830 | 1.765 | 1.765 | 1.665 | 71,788 |
| 2024-04-23 | 1.755 | 1.770 | 1.755 | 1.770 | 1.670 | 162,299 |
| 2024-04-22 | 1.775 | 1.785 | 1.735 | 1.775 | 1.675 | 115,549 |
| 2024-04-19 | 1.775 | 1.775 | 1.740 | 1.765 | 1.665 | 231,359 |
| 2024-04-18 | 1.765 | 1.800 | 1.740 | 1.800 | 1.698 | 271,748 |
| 2024-04-17 | 1.760 | 1.785 | 1.750 | 1.770 | 1.670 | 322,298 |
| 2024-04-16 | 1.770 | 1.790 | 1.755 | 1.770 | 1.670 | 61,786 |
| 2024-04-15 | 1.880 | 1.880 | 1.740 | 1.770 | 1.670 | 114,549 |
| 2024-04-12 | 1.770 | 1.770 | 1.750 | 1.750 | 1.651 | 61,110 |
| 2024-04-11 | 1.845 | 1.845 | 1.740 | 1.745 | 1.646 | 23,901 |
| 2024-04-10 | 1.825 | 1.825 | 1.735 | 1.750 | 1.651 | 113,872 |
| 2024-04-09 | 1.705 | 1.770 | 1.705 | 1.770 | 1.670 | 29,048 |
| 2024-04-08 | 1.785 | 1.785 | 1.770 | 1.770 | 1.670 | 12,960 |
| 2024-04-05 | 1.765 | 1.765 | 1.740 | 1.755 | 1.656 | 181,927 |
| 2024-04-04 | 1.820 | 1.820 | 1.730 | 1.730 | 1.632 | 104,880 |
| 2024-04-03 | 1.765 | 1.770 | 1.735 | 1.735 | 1.637 | 342,791 |
| 2024-04-02 | 1.710 | 1.765 | 1.710 | 1.760 | 1.660 | 65,442 |
| 2024-03-27 | 1.740 | 1.740 | 1.730 | 1.740 | 1.642 | 150,522 |
| 2024-03-26 | 1.705 | 1.745 | 1.705 | 1.745 | 1.646 | 240,969 |
| 2024-03-25 | 1.785 | 1.785 | 1.735 | 1.750 | 1.651 | 158,922 |
| 2024-03-22 | 1.780 | 1.785 | 1.755 | 1.780 | 1.679 | 95,485 |
| 2024-03-21 | 1.735 | 1.775 | 1.735 | 1.765 | 1.665 | 261,722 |
| 2024-03-20 | 1.750 | 1.750 | 1.700 | 1.745 | 1.646 | 147,462 |
| 2024-03-19 | 1.785 | 1.785 | 1.710 | 1.735 | 1.637 | 64,631 |
| 2024-03-18 | 1.750 | 1.750 | 1.705 | 1.720 | 1.623 | 139,145 |
| 2024-03-15 | 1.760 | 1.760 | 1.750 | 1.750 | 1.651 | 7,821 |
| 2024-03-14 | 1.750 | 1.750 | 1.700 | 1.700 | 1.604 | 127,866 |
| 2024-03-13 | 1.745 | 1.745 | 1.740 | 1.740 | 1.642 | 15,180 |
| 2024-03-12 | 1.765 | 1.765 | 1.715 | 1.750 | 1.651 | 481,116 |
| 2024-03-11 | 1.740 | 1.740 | 1.705 | 1.730 | 1.632 | 37,568 |
| 2024-03-08 | 1.710 | 1.745 | 1.700 | 1.710 | 1.613 | 99,935 |
| 2024-03-07 | 1.710 | 1.740 | 1.710 | 1.740 | 1.642 | 6,401 |
| 2024-03-06 | 1.710 | 1.795 | 1.705 | 1.740 | 1.642 | 12,845 |
| 2024-03-05 | 1.745 | 1.790 | 1.710 | 1.710 | 1.613 | 41,386 |
| 2024-03-04 | 1.755 | 1.755 | 1.710 | 1.740 | 1.642 | 38,398 |
| 2024-03-01 | 1.715 | 1.755 | 1.705 | 1.750 | 1.651 | 137,195 |
| 2024-02-29 | 1.760 | 1.760 | 1.720 | 1.740 | 1.642 | 103,585 |
| 2024-02-28 | 1.770 | 1.770 | 1.700 | 1.760 | 1.660 | 156,529 |
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.