Instabank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 2.750 | 2.750 | 2.720 | 2.720 | 2.566 | 19,000 |
| 2022-07-04 | 2.740 | 2.740 | 2.700 | 2.700 | 2.547 | 73,800 |
| 2022-07-01 | 2.750 | 2.750 | 2.630 | 2.700 | 2.547 | 54,297 |
| 2022-06-30 | 2.790 | 2.800 | 2.710 | 2.710 | 2.557 | 193,217 |
| 2022-06-29 | 3.500 | 3.500 | 2.710 | 2.750 | 2.594 | 476,860 |
| 2022-06-28 | 3.500 | 3.540 | 3.500 | 3.500 | 3.302 | 32,000 |
| 2022-06-27 | 3.500 | 3.550 | 3.500 | 3.550 | 3.349 | 6,050 |
| 2022-06-24 | 3.550 | 3.600 | 3.210 | 3.490 | 3.293 | 56,273 |
| 2022-06-23 | 3.600 | 3.600 | 3.500 | 3.550 | 3.349 | 17,001 |
| 2022-06-22 | 3.350 | 3.620 | 3.200 | 3.550 | 3.349 | 68,825 |
| 2022-06-21 | 3.550 | 3.660 | 3.420 | 3.600 | 3.396 | 26,270 |
| 2022-06-20 | 3.570 | 3.680 | 3.570 | 3.680 | 3.472 | 11,699 |
| 2022-06-17 | 3.670 | 3.670 | 3.670 | 3.670 | 3.462 | 0 |
| 2022-06-16 | 3.680 | 3.680 | 3.580 | 3.670 | 3.462 | 9,269 |
| 2022-06-15 | 3.680 | 3.680 | 3.600 | 3.680 | 3.472 | 119,179 |
| 2022-06-14 | 3.680 | 3.680 | 3.580 | 3.640 | 3.434 | 24,959 |
| 2022-06-13 | 3.680 | 3.680 | 3.680 | 3.680 | 3.472 | 88 |
| 2022-06-10 | 3.600 | 3.680 | 3.600 | 3.680 | 3.472 | 15,048 |
| 2022-06-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.472 | 0 |
| 2022-06-08 | 3.630 | 3.680 | 3.620 | 3.680 | 3.472 | 29,991 |
| 2022-06-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.396 | 850 |
| 2022-06-03 | 3.690 | 3.690 | 3.690 | 3.690 | 3.481 | 1,050 |
| 2022-06-02 | 3.640 | 3.690 | 3.570 | 3.630 | 3.425 | 57,447 |
| 2022-06-01 | 3.690 | 3.690 | 3.660 | 3.690 | 3.481 | 534 |
| 2022-05-31 | 3.630 | 3.720 | 3.620 | 3.690 | 3.481 | 11,269 |
| 2022-05-30 | 3.740 | 3.740 | 3.720 | 3.720 | 3.509 | 855 |
| 2022-05-27 | 3.720 | 3.740 | 3.670 | 3.690 | 3.481 | 926,986 |
| 2022-05-25 | 3.750 | 3.750 | 3.720 | 3.750 | 3.538 | 12,651 |
| 2022-05-24 | 3.730 | 3.770 | 3.720 | 3.770 | 3.557 | 59,224 |
| 2022-05-23 | 3.730 | 3.730 | 3.730 | 3.730 | 3.519 | 25,560 |
| 2022-05-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.509 | 511 |
| 2022-05-19 | 3.730 | 3.730 | 3.720 | 3.720 | 3.509 | 20,599 |
| 2022-05-18 | 3.730 | 3.730 | 3.730 | 3.730 | 3.519 | 0 |
| 2022-05-16 | 3.730 | 3.780 | 3.720 | 3.730 | 3.519 | 130,002 |
| 2022-05-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.509 | 1,000 |
| 2022-05-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.509 | 109,617 |
| 2022-05-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.538 | 0 |
| 2022-05-10 | 3.720 | 3.750 | 3.720 | 3.750 | 3.538 | 100,000 |
| 2022-05-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.509 | 4 |
| 2022-05-06 | 3.800 | 3.800 | 3.730 | 3.730 | 3.519 | 5,000 |
| 2022-05-05 | 3.730 | 3.730 | 3.730 | 3.730 | 3.519 | 0 |
| 2022-05-04 | 3.730 | 3.730 | 3.730 | 3.730 | 3.519 | 19,781 |
| 2022-05-03 | 3.730 | 3.740 | 3.730 | 3.740 | 3.528 | 80,866 |
| 2022-05-02 | 3.720 | 3.730 | 3.720 | 3.730 | 3.519 | 40,457 |
| 2022-04-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.509 | 450 |
| 2022-04-28 | 3.710 | 3.750 | 3.710 | 3.720 | 3.509 | 399,488 |
| 2022-04-27 | 3.720 | 3.740 | 3.720 | 3.740 | 3.528 | 568 |
| 2022-04-26 | 3.710 | 3.730 | 3.710 | 3.720 | 3.509 | 83,611 |
| 2022-04-25 | 3.720 | 3.730 | 3.710 | 3.720 | 3.509 | 39,862 |
| 2022-04-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.509 | 51,486 |
| 2022-04-21 | 3.720 | 3.720 | 3.710 | 3.720 | 3.509 | 427,592 |
| 2022-04-20 | 3.710 | 3.720 | 3.710 | 3.720 | 3.509 | 25,425 |
| 2022-04-19 | 3.700 | 3.730 | 3.700 | 3.720 | 3.509 | 144,350 |
| 2022-04-13 | 3.700 | 3.730 | 3.700 | 3.730 | 3.519 | 1,065 |
| 2022-04-12 | 3.730 | 3.730 | 3.700 | 3.710 | 3.500 | 7,088 |
| 2022-04-11 | 3.700 | 3.710 | 3.690 | 3.690 | 3.481 | 3,929,900 |
| 2022-04-08 | 3.700 | 3.710 | 3.700 | 3.700 | 3.491 | 570,085 |
| 2022-04-07 | 3.700 | 3.710 | 3.700 | 3.710 | 3.500 | 2,729,456 |
| 2022-04-06 | 3.690 | 3.710 | 3.690 | 3.700 | 3.491 | 1,968,575 |
| 2022-04-05 | 3.690 | 3.710 | 3.690 | 3.700 | 3.491 | 683,204 |
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.