Instabank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.565	1.565	1.500	1.560	1.472	169,045
2023-06-15	1.580	1.580	1.565	1.570	1.481	96,992
2023-06-14	1.565	1.565	1.565	1.565	1.476	0
2023-06-13	1.570	1.580	1.565	1.565	1.476	164,354
2023-06-12	1.570	1.575	1.570	1.570	1.481	122,719
2023-06-09	1.600	1.600	1.575	1.590	1.500	56,520
2023-06-08	1.570	1.595	1.570	1.575	1.486	131,180
2023-06-07	1.575	1.575	1.575	1.575	1.486	27,704
2023-06-06	1.575	1.575	1.575	1.575	1.486	6,000
2023-06-05	1.575	1.580	1.575	1.580	1.491	466,785
2023-06-02	1.575	1.600	1.575	1.600	1.509	31,350
2023-06-01	1.600	1.600	1.600	1.600	1.509	9,500
2023-05-31	1.580	1.625	1.575	1.585	1.495	40,703
2023-05-30	1.700	1.700	1.580	1.600	1.509	141,570
2023-05-26	1.600	1.700	1.575	1.700	1.604	762,245
2023-05-25	1.585	1.600	1.585	1.600	1.509	10,200
2023-05-24	1.575	1.605	1.575	1.585	1.495	84,200
2023-05-23	1.620	1.620	1.580	1.580	1.491	326
2023-05-22	1.620	1.620	1.585	1.605	1.514	173,002
2023-05-19	1.640	1.640	1.575	1.595	1.505	356,447
2023-05-16	1.660	1.660	1.590	1.595	1.505	64,030
2023-05-15	1.575	1.750	1.570	1.625	1.533	296,393
2023-05-12	1.610	1.610	1.570	1.575	1.486	314,267
2023-05-11	1.605	1.605	1.580	1.590	1.500	200,105
2023-05-10	1.630	1.630	1.580	1.600	1.509	341,695
2023-05-09	1.620	1.630	1.590	1.615	1.524	208,341
2023-05-08	1.600	1.615	1.590	1.590	1.500	925,687
2023-05-05	1.610	1.610	1.565	1.590	1.500	1,551,562
2023-05-04	1.775	1.775	1.660	1.700	1.604	65,448
2023-05-03	1.785	1.790	1.670	1.720	1.623	171,200
2023-05-02	1.800	1.810	1.750	1.760	1.660	255,402
2023-04-28	1.685	1.780	1.685	1.780	1.679	243,394
2023-04-27	1.815	1.815	1.670	1.685	1.590	200,164
2023-04-26	1.720	1.730	1.660	1.670	1.576	139,289
2023-04-25	1.705	1.705	1.670	1.690	1.594	107,688
2023-04-24	1.630	1.630	1.620	1.620	1.528	49,624
2023-04-21	1.655	1.655	1.615	1.620	1.528	120,385
2023-04-20	1.650	1.655	1.645	1.645	1.552	104,967
2023-04-19	1.640	1.660	1.630	1.630	1.538	144,066
2023-04-18	1.675	1.690	1.630	1.680	1.585	153,148
2023-04-17	1.675	1.675	1.665	1.665	1.571	35,330
2023-04-14	1.715	1.720	1.620	1.710	1.613	42,188
2023-04-13	1.675	1.710	1.675	1.710	1.613	5,073
2023-04-12	1.720	1.755	1.665	1.665	1.571	35,827
2023-04-11	1.650	1.700	1.645	1.655	1.561	386,001
2023-04-05	1.650	1.720	1.650	1.700	1.604	109,460
2023-04-04	1.710	1.725	1.690	1.720	1.623	65,196
2023-04-03	1.700	1.700	1.675	1.675	1.580	199
2023-03-31	1.750	1.750	1.665	1.665	1.571	33,924
2023-03-30	1.675	1.700	1.675	1.700	1.604	30,225
2023-03-29	1.685	1.690	1.620	1.685	1.590	12,040
2023-03-28	1.660	1.760	1.660	1.675	1.580	66,840
2023-03-27	1.650	1.670	1.610	1.670	1.576	179,992
2023-03-24	1.640	1.715	1.640	1.650	1.557	165,203
2023-03-23	1.670	1.685	1.635	1.675	1.580	124,742
2023-03-22	1.620	1.685	1.600	1.600	1.509	39,236
2023-03-21	1.650	1.650	1.620	1.650	1.557	51,571
2023-03-20	1.630	1.685	1.565	1.685	1.590	57,490
2023-03-17	1.645	1.670	1.605	1.605	1.514	35,152
2023-03-16	1.590	1.650	1.555	1.600	1.509	44,529

← NewerPage 15 of 21 · 1,257 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.