Instabank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.640	1.640	1.560	1.620	1.528	15,043
2023-09-07	1.640	1.640	1.620	1.630	1.538	30,110
2023-09-06	1.600	1.665	1.585	1.585	1.495	58,892
2023-09-05	1.620	1.620	1.620	1.620	1.528	3,105
2023-09-04	1.640	1.640	1.640	1.640	1.547	12,000
2023-09-01	1.665	1.670	1.580	1.580	1.491	21,509
2023-08-31	1.650	1.680	1.630	1.630	1.538	36,618
2023-08-30	1.695	1.695	1.565	1.620	1.528	19,678
2023-08-29	1.565	1.565	1.565	1.565	1.476	4,000
2023-08-28	1.690	1.690	1.690	1.690	1.594	0
2023-08-25	1.700	1.700	1.690	1.690	1.594	1,145
2023-08-24	1.700	1.700	1.700	1.700	1.604	0
2023-08-23	1.700	1.700	1.700	1.700	1.604	0
2023-08-22	1.700	1.700	1.680	1.700	1.604	204,000
2023-08-21	1.685	1.685	1.685	1.685	1.590	20,000
2023-08-18	1.670	1.690	1.650	1.690	1.594	37,302
2023-08-17	1.600	1.685	1.600	1.685	1.590	7
2023-08-16	1.695	1.695	1.620	1.620	1.528	2,002
2023-08-15	1.655	1.690	1.620	1.620	1.528	69,426
2023-08-14	1.630	1.700	1.605	1.655	1.561	21,800
2023-08-11	1.680	1.680	1.580	1.580	1.491	166,861
2023-08-10	1.700	1.700	1.635	1.660	1.566	145,988
2023-08-09	1.670	1.720	1.670	1.700	1.604	71,624
2023-08-08	1.690	1.700	1.670	1.670	1.576	14,013
2023-08-07	1.645	1.700	1.645	1.695	1.599	33,971
2023-08-04	1.700	1.700	1.640	1.640	1.547	55,538
2023-08-03	1.720	1.720	1.700	1.700	1.604	6,500
2023-08-02	1.700	1.700	1.640	1.640	1.547	108,406
2023-08-01	1.700	1.700	1.680	1.685	1.590	181,811
2023-07-31	1.730	1.730	1.685	1.700	1.604	99,153
2023-07-28	1.660	1.700	1.660	1.700	1.604	7,635
2023-07-27	1.590	1.695	1.590	1.650	1.557	33,827
2023-07-26	1.600	1.705	1.600	1.670	1.576	101,753
2023-07-25	1.690	1.700	1.630	1.630	1.538	9,952
2023-07-24	1.620	1.695	1.620	1.635	1.543	20,340
2023-07-21	1.610	1.640	1.610	1.640	1.547	13,245
2023-07-20	1.595	1.645	1.595	1.645	1.552	2,100
2023-07-19	1.610	1.640	1.610	1.640	1.547	3,158
2023-07-18	1.655	1.655	1.650	1.650	1.557	5,016
2023-07-17	1.650	1.660	1.620	1.660	1.566	127,701
2023-07-14	1.615	1.655	1.615	1.635	1.543	27,264
2023-07-13	1.630	1.630	1.615	1.615	1.524	114,185
2023-07-12	1.630	1.630	1.615	1.615	1.524	69,786
2023-07-11	1.615	1.615	1.615	1.615	1.524	12,539
2023-07-10	1.570	1.590	1.570	1.590	1.500	97,785
2023-07-07	1.580	1.580	1.580	1.580	1.491	0
2023-07-06	1.620	1.630	1.580	1.580	1.491	116,863
2023-07-05	1.600	1.600	1.580	1.580	1.491	82,000
2023-07-04	1.600	1.600	1.600	1.600	1.509	65,000
2023-07-03	1.680	1.680	1.580	1.590	1.500	492,210
2023-06-30	1.560	1.560	1.560	1.560	1.472	2,203
2023-06-29	1.555	1.555	1.550	1.550	1.462	1,117,220
2023-06-28	1.540	1.575	1.540	1.575	1.486	81
2023-06-27	1.540	1.565	1.540	1.555	1.467	138,792
2023-06-26	1.520	1.580	1.520	1.580	1.491	20,108
2023-06-23	1.580	1.580	1.540	1.580	1.491	147,573
2023-06-22	1.585	1.585	1.560	1.560	1.472	27,283
2023-06-21	1.515	1.600	1.515	1.580	1.491	19,428
2023-06-20	1.565	1.575	1.565	1.575	1.486	14,758
2023-06-19	1.560	1.560	1.560	1.560	1.472	42,113

← NewerPage 14 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.