Instabank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.720	1.720	1.565	1.590	1.500	716,107
2023-03-14	1.715	1.715	1.675	1.700	1.604	304,795
2023-03-13	1.700	1.765	1.670	1.680	1.585	122,986
2023-03-10	1.770	1.790	1.725	1.750	1.651	169,386
2023-03-09	1.780	1.780	1.745	1.745	1.646	109,572
2023-03-08	1.815	1.815	1.750	1.780	1.679	159,794
2023-03-07	1.750	1.815	1.750	1.815	1.712	183,637
2023-03-06	1.760	1.810	1.755	1.755	1.656	220,088
2023-03-03	1.750	1.785	1.750	1.755	1.656	124,341
2023-03-02	1.755	1.770	1.720	1.725	1.627	186,968
2023-03-01	1.845	1.845	1.755	1.770	1.670	110,000
2023-02-28	1.770	1.825	1.755	1.760	1.660	83,506
2023-02-27	1.830	1.830	1.715	1.800	1.698	192,923
2023-02-24	1.825	1.830	1.780	1.780	1.679	162,316
2023-02-23	1.770	1.810	1.760	1.810	1.708	237,932
2023-02-22	1.785	1.800	1.760	1.760	1.660	198,674
2023-02-21	1.780	1.800	1.755	1.780	1.679	639,974
2023-02-20	1.770	1.780	1.680	1.765	1.665	3,437,829
2023-02-17	1.750	1.780	1.725	1.765	1.665	419,047
2023-02-16	1.795	1.795	1.715	1.745	1.646	128,226
2023-02-15	1.760	1.790	1.705	1.720	1.623	416,394
2023-02-14	1.800	1.800	1.720	1.730	1.632	135,050
2023-02-13	1.710	1.770	1.700	1.710	1.613	322,956
2023-02-10	1.735	1.735	1.670	1.695	1.599	376,505
2023-02-09	1.695	1.735	1.640	1.670	1.576	876,523
2023-02-08	1.700	1.750	1.650	1.655	1.561	306,626
2023-02-07	1.695	1.700	1.670	1.690	1.594	139,717
2023-02-06	1.660	1.695	1.660	1.695	1.599	21,430
2023-02-03	1.700	1.700	1.665	1.665	1.571	35,759
2023-02-02	1.675	1.690	1.670	1.680	1.585	30,091
2023-02-01	1.620	1.690	1.620	1.690	1.594	53,676
2023-01-31	1.700	1.720	1.630	1.700	1.604	85,171
2023-01-30	1.700	1.700	1.670	1.680	1.585	471
2023-01-27	1.670	1.700	1.670	1.700	1.604	25,200
2023-01-26	1.680	1.695	1.680	1.695	1.599	12,060
2023-01-25	1.700	1.725	1.680	1.680	1.585	107,652
2023-01-24	1.700	1.725	1.700	1.725	1.627	55,000
2023-01-23	1.700	1.770	1.675	1.700	1.604	108,552
2023-01-20	1.680	1.680	1.640	1.680	1.585	219,282
2023-01-19	1.685	1.685	1.645	1.645	1.552	10,005
2023-01-18	1.675	1.675	1.640	1.655	1.561	45,575
2023-01-17	1.680	1.680	1.650	1.650	1.557	48,461
2023-01-16	1.650	1.680	1.650	1.680	1.585	65,551
2023-01-13	1.650	1.675	1.640	1.675	1.580	74,721
2023-01-12	1.660	1.685	1.640	1.685	1.590	47,330
2023-01-11	1.650	1.695	1.650	1.690	1.594	175,000
2023-01-10	1.680	1.700	1.645	1.690	1.594	185,788
2023-01-09	1.700	1.705	1.680	1.695	1.599	168,143
2023-01-06	1.740	1.740	1.700	1.730	1.632	26,100
2023-01-05	1.755	1.815	1.755	1.765	1.665	141,323
2023-01-04	1.775	1.775	1.720	1.720	1.623	18,050
2023-01-03	1.780	1.780	1.720	1.750	1.651	55,880
2023-01-02	1.700	1.800	1.700	1.735	1.637	14,957
2022-12-30	1.730	1.840	1.730	1.825	1.722	72,110
2022-12-29	1.625	1.750	1.625	1.745	1.646	42,345
2022-12-28	1.760	1.760	1.625	1.625	1.533	145,185
2022-12-27	1.730	1.730	1.520	1.640	1.547	84,655
2022-12-23	1.720	1.740	1.720	1.740	1.642	22,001
2022-12-22	1.780	1.780	1.720	1.730	1.632	77,476
2022-12-21	1.775	1.790	1.715	1.720	1.623	68,491

← NewerPage 16 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.