Instabank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	3.700	3.700	3.690	3.690	3.481	191,544
2022-04-01	3.700	3.700	3.690	3.690	3.481	1,892,432
2022-03-31	3.700	3.710	3.700	3.700	3.491	3,154,000
2022-03-30	3.700	3.710	3.700	3.700	3.491	587,496
2022-03-29	3.700	3.710	3.690	3.710	3.500	7,114,623
2022-03-28	3.620	3.710	3.620	3.690	3.481	22,586,340
2022-03-25	2.430	2.430	2.370	2.400	2.264	259,496
2022-03-24	2.400	2.430	2.370	2.400	2.264	214,424
2022-03-23	2.460	2.460	2.400	2.420	2.283	133,694
2022-03-22	2.480	2.480	2.410	2.440	2.302	572,250
2022-03-21	2.420	2.490	2.410	2.410	2.274	159,987
2022-03-18	2.400	2.420	2.360	2.420	2.283	34,033
2022-03-17	2.350	2.420	2.350	2.420	2.283	257,468
2022-03-16	2.370	2.420	2.370	2.420	2.283	119,700
2022-03-15	2.440	2.440	2.340	2.340	2.208	150,478
2022-03-14	2.450	2.450	2.410	2.410	2.274	29,577
2022-03-11	2.430	2.430	2.340	2.400	2.264	286,302
2022-03-10	2.460	2.470	2.400	2.460	2.321	90,190
2022-03-09	2.490	2.490	2.400	2.470	2.330	232,629
2022-03-08	2.400	2.550	2.400	2.450	2.311	711,520
2022-03-07	2.510	2.610	2.450	2.510	2.368	198,499
2022-03-04	2.700	2.700	2.500	2.640	2.491	96,760
2022-03-03	2.440	2.720	2.440	2.710	2.557	239,366
2022-03-02	2.420	2.450	2.420	2.450	2.311	109,310
2022-03-01	2.360	2.420	2.350	2.420	2.283	167,528
2022-02-28	2.450	2.450	2.400	2.400	2.264	77,306
2022-02-25	2.440	2.470	2.360	2.460	2.321	78,857
2022-02-24	2.340	2.420	2.280	2.400	2.264	113,715
2022-02-23	2.300	2.450	2.300	2.450	2.311	290,804
2022-02-22	2.370	2.370	2.280	2.350	2.217	132,118
2022-02-21	2.400	2.470	2.320	2.400	2.264	90,128
2022-02-18	2.480	2.480	2.370	2.420	2.283	102,371
2022-02-17	2.440	2.440	2.370	2.440	2.302	28,175
2022-02-16	2.200	2.440	2.200	2.420	2.283	1,396,748
2022-02-15	2.450	2.490	2.430	2.430	2.293	185,975
2022-02-14	2.380	2.450	2.310	2.400	2.264	229,466
2022-02-11	2.340	2.440	2.330	2.390	2.255	692,626
2022-02-10	2.470	2.470	2.320	2.380	2.245	327,592
2022-02-09	2.410	2.410	2.350	2.400	2.264	274,312
2022-02-08	2.460	2.460	2.300	2.380	2.245	426,109
2022-02-07	2.390	2.400	2.300	2.360	2.226	189,894
2022-02-04	2.250	2.390	2.220	2.390	2.255	258,455
2022-02-03	2.400	2.420	2.230	2.230	2.104	86,372
2022-02-02	2.220	2.400	2.210	2.350	2.217	353,798
2022-02-01	2.320	2.340	2.200	2.220	2.094	195,293
2022-01-31	2.270	2.270	2.160	2.270	2.142	134,262
2022-01-28	2.090	2.290	2.030	2.210	2.085	1,568,066
2022-01-27	2.000	2.090	2.000	2.070	1.953	102,596
2022-01-26	2.110	2.110	2.040	2.070	1.953	12,050
2022-01-25	2.000	2.090	2.000	2.050	1.934	33,300
2022-01-24	2.200	2.200	1.980	2.030	1.915	154,582
2022-01-21	2.050	2.070	2.050	2.050	1.934	5,564
2022-01-20	2.140	2.140	2.050	2.100	1.981	67,302
2022-01-19	2.100	2.120	2.040	2.090	1.972	23,934
2022-01-18	2.050	2.100	2.050	2.050	1.934	190,471
2022-01-17	2.100	2.100	2.060	2.060	1.943	151,073
2022-01-14	2.080	2.140	2.050	2.060	1.943	367,682
2022-01-13	2.040	2.100	2.040	2.050	1.934	229,889
2022-01-12	2.090	2.090	2.040	2.050	1.934	275,649
2022-01-11	2.070	2.070	2.070	2.070	1.953	58,679

← NewerPage 20 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.