Instabank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.625	1.700	1.625	1.670	1.576	181,611
2023-11-30	1.650	1.720	1.650	1.670	1.576	439,501
2023-11-29	1.600	1.680	1.600	1.670	1.576	172,090
2023-11-28	1.690	1.690	1.690	1.690	1.594	7,396
2023-11-27	1.695	1.695	1.690	1.690	1.594	1,028
2023-11-24	1.685	1.695	1.660	1.695	1.599	76,392
2023-11-23	1.700	1.700	1.630	1.690	1.594	61,252
2023-11-22	1.655	1.695	1.655	1.695	1.599	20,360
2023-11-21	1.710	1.710	1.655	1.700	1.604	61,620
2023-11-20	1.695	1.700	1.695	1.700	1.604	80,473
2023-11-17	1.665	1.710	1.665	1.710	1.613	27,639
2023-11-16	1.700	1.700	1.700	1.700	1.604	35,112
2023-11-15	1.695	1.695	1.695	1.695	1.599	0
2023-11-14	1.700	1.700	1.695	1.695	1.599	65,000
2023-11-13	1.690	1.690	1.620	1.620	1.528	122,175
2023-11-10	1.620	1.700	1.620	1.700	1.604	977,842
2023-11-09	1.670	1.670	1.670	1.670	1.576	600
2023-11-08	1.670	1.670	1.670	1.670	1.576	0
2023-11-07	1.655	1.675	1.655	1.670	1.576	521,600
2023-11-06	1.660	1.705	1.615	1.705	1.609	1,179,795
2023-11-03	1.680	1.700	1.600	1.615	1.524	244,016
2023-11-02	1.605	1.700	1.605	1.680	1.585	1,771,493
2023-11-01	1.555	1.565	1.555	1.565	1.476	1,240
2023-10-31	1.540	1.575	1.525	1.555	1.467	317,632
2023-10-30	1.530	1.530	1.530	1.530	1.443	14,223
2023-10-27	1.455	1.520	1.455	1.490	1.406	70,156
2023-10-26	1.530	1.530	1.530	1.530	1.443	15,000
2023-10-25	1.500	1.520	1.500	1.520	1.434	133,000
2023-10-24	1.500	1.530	1.500	1.510	1.425	31,243
2023-10-23	1.500	1.520	1.500	1.500	1.415	102,560
2023-10-20	1.500	1.500	1.500	1.500	1.415	79,104
2023-10-19	1.500	1.520	1.480	1.500	1.415	78,564
2023-10-18	1.500	1.510	1.500	1.510	1.425	90,279
2023-10-17	1.520	1.520	1.520	1.520	1.434	7,500
2023-10-16	1.510	1.520	1.510	1.520	1.434	12,834
2023-10-13	1.500	1.520	1.500	1.510	1.425	96,389
2023-10-12	1.500	1.520	1.500	1.505	1.420	85,292
2023-10-11	1.520	1.520	1.500	1.500	1.415	11,246
2023-10-10	1.500	1.500	1.500	1.500	1.415	0
2023-10-09	1.470	1.530	1.470	1.500	1.415	586,106
2023-10-06	1.525	1.525	1.470	1.500	1.415	34,481
2023-10-05	1.530	1.530	1.480	1.480	1.396	33,350
2023-10-04	1.500	1.510	1.500	1.500	1.415	10,860
2023-10-03	1.585	1.585	1.510	1.510	1.425	81,323
2023-10-02	1.565	1.565	1.565	1.565	1.476	0
2023-09-29	1.515	1.565	1.515	1.565	1.476	1,211
2023-09-28	1.570	1.570	1.530	1.570	1.481	1,504
2023-09-27	1.515	1.515	1.515	1.515	1.429	0
2023-09-26	1.540	1.575	1.500	1.515	1.429	126,078
2023-09-25	1.530	1.550	1.530	1.540	1.453	4,779
2023-09-22	1.575	1.575	1.520	1.540	1.453	106,488
2023-09-21	1.585	1.585	1.530	1.530	1.443	68,465
2023-09-20	1.550	1.565	1.540	1.565	1.476	102,514
2023-09-19	1.520	1.585	1.520	1.585	1.495	41,728
2023-09-18	1.575	1.595	1.510	1.520	1.434	177,208
2023-09-15	1.635	1.635	1.570	1.570	1.481	49,450
2023-09-14	1.600	1.600	1.570	1.600	1.509	127,548
2023-09-13	1.685	1.685	1.570	1.600	1.509	33,524
2023-09-12	1.635	1.635	1.570	1.570	1.481	2,038
2023-09-11	1.700	1.700	1.550	1.560	1.472	138,874

← NewerPage 13 of 22 · 1,261 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.