Instabank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.895	1.895	1.715	1.735	1.637	128,684
2022-12-19	1.910	1.910	1.755	1.755	1.656	25,923
2022-12-16	1.790	1.880	1.700	1.700	1.604	275,624
2022-12-15	1.795	1.795	1.650	1.765	1.665	538,584
2022-12-14	1.610	1.715	1.610	1.650	1.557	61,260
2022-12-13	1.615	1.740	1.615	1.655	1.561	286,211
2022-12-12	1.600	1.670	1.600	1.655	1.561	344,810
2022-12-09	1.605	1.680	1.600	1.600	1.509	366,867
2022-12-08	1.590	1.680	1.560	1.590	1.500	233,623
2022-12-07	1.595	1.600	1.550	1.590	1.500	214,697
2022-12-06	1.795	1.795	1.565	1.565	1.476	67,833
2022-12-05	1.550	1.795	1.550	1.575	1.486	340,250
2022-12-02	1.520	1.580	1.510	1.560	1.472	140,962
2022-12-01	1.525	1.580	1.510	1.525	1.439	152,494
2022-11-30	1.515	1.525	1.500	1.505	1.420	468,794
2022-11-29	1.510	1.530	1.500	1.500	1.415	193,495
2022-11-28	1.555	1.555	1.505	1.505	1.420	140,898
2022-11-25	1.500	1.570	1.500	1.545	1.458	894,801
2022-11-24	1.500	1.520	1.480	1.500	1.415	3,631,330
2022-11-23	1.500	1.500	1.490	1.500	1.415	202,989
2022-11-22	1.560	1.590	1.480	1.510	1.425	843,849
2022-11-21	1.575	1.575	1.530	1.565	1.476	4,084,725
2022-11-18	1.560	1.590	1.560	1.565	1.476	71,456
2022-11-17	1.600	1.600	1.560	1.590	1.500	127,055
2022-11-16	1.595	1.595	1.525	1.530	1.443	90,323
2022-11-15	1.605	1.605	1.550	1.585	1.495	129,205
2022-11-14	1.620	1.680	1.585	1.585	1.495	74,581
2022-11-11	1.600	1.610	1.575	1.600	1.509	454,997
2022-11-10	1.605	1.605	1.595	1.600	1.509	142,466
2022-11-09	1.620	1.630	1.600	1.600	1.509	382,395
2022-11-08	1.620	1.675	1.600	1.600	1.509	164,760
2022-11-07	1.660	1.660	1.585	1.600	1.509	431,392
2022-11-04	1.700	1.700	1.630	1.660	1.566	189,498
2022-11-03	1.700	1.700	1.560	1.580	1.491	270,809
2022-11-02	1.700	1.700	1.640	1.650	1.557	113,975
2022-11-01	1.700	1.700	1.620	1.680	1.585	280,728
2022-10-31	1.680	1.700	1.650	1.700	1.604	93,618
2022-10-28	1.640	1.700	1.610	1.685	1.590	166,606
2022-10-27	1.595	1.690	1.510	1.565	1.476	115,616
2022-10-26	1.645	1.645	1.550	1.595	1.505	384,383
2022-10-25	1.695	1.695	1.695	1.695	1.599	2,800
2022-10-24	1.720	1.720	1.585	1.720	1.623	168,025
2022-10-21	1.745	1.745	1.715	1.715	1.618	130,108
2022-10-20	1.770	1.770	1.745	1.755	1.656	4,912
2022-10-19	1.800	1.800	1.715	1.745	1.646	109,666
2022-10-18	1.775	1.800	1.710	1.715	1.618	168,799
2022-10-17	1.770	1.770	1.725	1.770	1.670	66,980
2022-10-14	1.800	1.800	1.755	1.775	1.675	41,800
2022-10-13	1.840	1.850	1.760	1.775	1.675	38,490
2022-10-12	1.875	1.875	1.780	1.780	1.679	15,258
2022-10-11	1.850	1.850	1.790	1.850	1.745	54,985
2022-10-10	1.840	1.870	1.820	1.820	1.717	81,893
2022-10-07	1.900	1.900	1.840	1.870	1.764	154,024
2022-10-06	1.990	2.000	1.835	1.870	1.764	259,153
2022-10-05	1.900	2.000	1.900	1.950	1.840	357,056
2022-10-04	2.090	2.200	1.805	1.900	1.793	506,748
2022-10-03	2.340	2.340	2.040	2.100	1.981	454,775
2022-09-30	2.460	2.460	2.460	2.460	2.321	0
2022-09-29	2.390	2.460	2.390	2.460	2.321	20,000
2022-09-28	2.740	2.740	2.550	2.550	2.406	9,972

← NewerPage 17 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.