Instabank ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.860	1.860	1.710	1.740	1.642	236,105
2024-02-26	1.845	1.845	1.720	1.780	1.679	477,091
2024-02-23	1.765	1.875	1.720	1.820	1.717	213,551
2024-02-22	1.820	1.820	1.730	1.735	1.637	71,216
2024-02-21	1.835	1.835	1.710	1.710	1.613	318,281
2024-02-20	1.830	1.895	1.720	1.735	1.637	1,325,487
2024-02-19	1.740	1.740	1.695	1.735	1.637	294,856
2024-02-16	1.700	1.725	1.700	1.705	1.609	152,501
2024-02-15	1.700	1.730	1.700	1.730	1.632	300,137
2024-02-14	1.660	1.745	1.660	1.745	1.646	411,517
2024-02-13	1.700	1.750	1.700	1.700	1.604	294,849
2024-02-12	1.695	1.705	1.695	1.700	1.604	715,849
2024-02-09	1.700	1.750	1.700	1.750	1.651	362,024
2024-02-08	1.695	1.730	1.650	1.695	1.599	467,665
2024-02-07	1.760	1.760	1.685	1.705	1.609	375,709
2024-02-06	1.700	1.730	1.700	1.700	1.604	314,627
2024-02-05	1.700	1.715	1.695	1.695	1.599	262,600
2024-02-02	1.760	1.760	1.700	1.700	1.604	50,770
2024-02-01	1.705	1.705	1.700	1.700	1.604	43,734
2024-01-31	1.680	1.680	1.680	1.680	1.585	17,000
2024-01-30	1.700	1.700	1.700	1.700	1.604	2,500
2024-01-29	1.650	1.735	1.650	1.695	1.599	464,499
2024-01-26	1.665	1.695	1.625	1.695	1.599	80,050
2024-01-25	1.700	1.700	1.665	1.695	1.599	95,626
2024-01-24	1.665	1.665	1.665	1.665	1.571	24
2024-01-23	1.770	1.770	1.680	1.695	1.599	64,726
2024-01-22	1.700	1.700	1.660	1.660	1.566	36,070
2024-01-19	1.670	1.700	1.670	1.670	1.576	132,500
2024-01-18	1.710	1.725	1.700	1.700	1.604	91,351
2024-01-17	1.700	1.700	1.660	1.695	1.599	14,757
2024-01-16	1.690	1.690	1.690	1.690	1.594	0
2024-01-15	1.685	1.690	1.670	1.690	1.594	11,339
2024-01-12	1.710	1.710	1.695	1.695	1.599	8,001
2024-01-11	1.645	1.720	1.645	1.700	1.604	77,555
2024-01-10	1.695	1.700	1.695	1.700	1.604	27,500
2024-01-09	1.700	1.700	1.655	1.700	1.604	50,064
2024-01-08	1.690	1.700	1.670	1.700	1.604	179,649
2024-01-05	1.670	1.700	1.670	1.700	1.604	184,442
2024-01-04	1.710	1.710	1.680	1.700	1.604	224,300
2024-01-03	1.700	1.735	1.700	1.735	1.637	11,310
2024-01-02	1.700	1.700	1.690	1.690	1.594	50,461
2023-12-29	1.740	1.895	1.700	1.745	1.646	134,418
2023-12-28	1.695	1.740	1.690	1.690	1.594	61,402
2023-12-27	1.650	1.875	1.650	1.875	1.769	15,675
2023-12-22	1.675	1.690	1.655	1.655	1.561	189,106
2023-12-21	1.820	1.820	1.640	1.755	1.656	317,990
2023-12-20	1.645	1.700	1.640	1.640	1.547	214,905
2023-12-19	1.700	1.700	1.700	1.700	1.604	0
2023-12-18	1.690	1.720	1.640	1.700	1.604	466,979
2023-12-15	1.700	1.725	1.690	1.690	1.594	242,080
2023-12-14	1.600	1.700	1.600	1.700	1.604	104,941
2023-12-13	1.665	1.665	1.665	1.665	1.571	25
2023-12-12	1.665	1.670	1.665	1.670	1.576	16,048
2023-12-11	1.605	1.605	1.605	1.605	1.514	0
2023-12-08	1.655	1.655	1.605	1.605	1.514	72,688
2023-12-07	1.600	1.630	1.600	1.605	1.514	131,500
2023-12-06	1.650	1.670	1.650	1.670	1.576	7,234
2023-12-05	1.670	1.670	1.670	1.670	1.576	0
2023-12-04	1.665	1.670	1.600	1.670	1.576	63,592
2023-12-01	1.625	1.700	1.625	1.670	1.576	181,611

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.