Instabank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.740	2.740	2.300	2.740	2.585	61,793
2022-09-26	2.400	2.700	2.400	2.420	2.283	31,061
2022-09-23	2.650	2.650	2.500	2.500	2.359	42,852
2022-09-22	2.590	2.590	2.430	2.590	2.443	12,560
2022-09-21	2.600	2.650	2.600	2.620	2.472	121,425
2022-09-20	2.600	2.600	2.600	2.600	2.453	15,000
2022-09-19	2.650	2.650	2.650	2.650	2.500	0
2022-09-16	2.700	2.740	2.620	2.650	2.500	52,464
2022-09-15	2.660	2.700	2.660	2.700	2.547	12,909
2022-09-14	2.560	2.750	2.560	2.750	2.594	180,527
2022-09-13	2.750	2.750	2.750	2.750	2.594	0
2022-09-12	2.750	2.750	2.750	2.750	2.594	0
2022-09-09	2.750	2.750	2.750	2.750	2.594	500
2022-09-08	2.560	2.700	2.560	2.700	2.547	55
2022-09-07	2.600	2.710	2.600	2.630	2.481	43,026
2022-09-06	2.740	2.740	2.740	2.740	2.585	200
2022-09-05	2.710	2.710	2.710	2.710	2.557	0
2022-09-02	2.660	2.710	2.660	2.710	2.557	8,295
2022-09-01	2.620	2.640	2.610	2.640	2.491	8,450
2022-08-31	2.730	2.730	2.730	2.730	2.576	455
2022-08-30	2.720	2.800	2.610	2.800	2.642	52,262
2022-08-29	2.680	2.680	2.650	2.650	2.500	18,433
2022-08-26	2.700	2.700	2.700	2.700	2.547	0
2022-08-25	2.700	2.700	2.700	2.700	2.547	30,610
2022-08-24	2.800	2.800	2.660	2.660	2.509	72,432
2022-08-23	2.740	2.740	2.740	2.740	2.585	996
2022-08-22	2.590	2.650	2.590	2.650	2.500	20,100
2022-08-19	2.690	2.720	2.650	2.650	2.500	67,503
2022-08-18	2.730	2.730	2.730	2.730	2.576	1,098
2022-08-17	2.710	2.710	2.630	2.710	2.557	37,032
2022-08-16	2.650	2.740	2.650	2.680	2.528	56,231
2022-08-15	2.860	2.860	2.700	2.800	2.642	96,183
2022-08-12	2.740	2.940	2.700	2.940	2.774	78,114
2022-08-11	2.670	2.740	2.670	2.720	2.566	10,370
2022-08-10	2.720	2.720	2.720	2.720	2.566	1
2022-08-09	2.620	2.650	2.620	2.650	2.500	1,981
2022-08-08	2.680	2.700	2.650	2.670	2.519	50,058
2022-08-05	2.670	2.670	2.500	2.600	2.453	274,825
2022-08-04	2.670	2.670	2.670	2.670	2.519	6,500
2022-08-03	2.700	2.700	2.700	2.700	2.547	1,400
2022-08-02	2.700	2.750	2.700	2.730	2.576	63,111
2022-08-01	2.730	2.750	2.630	2.700	2.547	44,751
2022-07-29	2.730	2.730	2.610	2.720	2.566	22,542
2022-07-28	2.700	2.700	2.700	2.700	2.547	31,020
2022-07-27	2.700	2.740	2.690	2.700	2.547	43,728
2022-07-26	2.750	2.750	2.710	2.750	2.594	36,417
2022-07-25	2.750	2.750	2.650	2.750	2.594	60,453
2022-07-22	2.700	2.700	2.700	2.700	2.547	5,513
2022-07-21	2.510	2.650	2.510	2.650	2.500	35,006
2022-07-20	2.650	2.700	2.640	2.660	2.509	104,817
2022-07-19	2.570	2.750	2.530	2.700	2.547	254,779
2022-07-18	2.640	2.640	2.500	2.520	2.377	16,460
2022-07-15	2.630	2.640	2.500	2.560	2.415	101,817
2022-07-14	2.640	2.650	2.620	2.620	2.472	50,555
2022-07-13	2.610	2.610	2.610	2.610	2.462	13,000
2022-07-12	2.610	2.610	2.590	2.590	2.443	2
2022-07-11	2.690	2.750	2.690	2.740	2.585	11,678
2022-07-08	2.750	2.750	2.550	2.690	2.538	4,302
2022-07-07	2.680	2.750	2.600	2.620	2.472	108,207
2022-07-06	2.720	2.720	2.450	2.650	2.500	24,704

← NewerPage 18 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.