Instabank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.070	2.070	2.040	2.050	1.934	197,045
2022-01-07	2.050	2.070	2.010	2.060	1.943	58,444
2022-01-06	2.080	2.090	2.000	2.000	1.887	129,839
2022-01-05	2.100	2.100	2.030	2.030	1.915	1,043
2022-01-04	2.040	2.100	2.040	2.040	1.925	22,227
2022-01-03	2.040	2.070	2.040	2.060	1.943	57,844
2021-12-30	2.090	2.090	2.000	2.040	1.925	214,274
2021-12-29	2.090	2.090	2.040	2.060	1.943	40,992
2021-12-28	2.050	2.150	2.050	2.060	1.943	82,536
2021-12-27	2.000	2.150	2.000	2.090	1.972	27,824
2021-12-23	2.070	2.070	2.030	2.070	1.953	109,495
2021-12-22	2.010	2.080	2.010	2.080	1.962	85,250
2021-12-21	2.010	2.010	1.990	1.990	1.877	53,232
2021-12-20	2.000	2.020	1.965	2.010	1.896	70,939
2021-12-17	1.925	2.020	1.925	2.000	1.887	177,747
2021-12-16	2.000	2.070	2.000	2.010	1.896	102,419
2021-12-15	2.020	2.020	2.000	2.000	1.887	270,851
2021-12-14	2.050	2.050	1.930	2.020	1.906	442,727
2021-12-13	2.090	2.150	2.040	2.040	1.925	244,549
2021-12-10	2.090	2.090	2.060	2.080	1.962	29,601
2021-12-09	2.040	2.050	2.030	2.040	1.925	80,333
2021-12-08	2.040	2.040	2.030	2.030	1.915	116,648
2021-12-07	2.050	2.060	2.010	2.030	1.915	107,421
2021-12-06	2.080	2.080	2.010	2.030	1.915	76,479
2021-12-03	2.020	2.060	2.000	2.040	1.925	130,527
2021-12-02	2.070	2.070	2.000	2.070	1.953	230,742
2021-12-01	2.060	2.080	2.020	2.070	1.953	119,501
2021-11-30	2.070	2.070	2.060	2.070	1.953	22,031
2021-11-29	2.130	2.130	2.030	2.070	1.953	142,302
2021-11-26	2.060	2.060	2.010	2.020	1.906	114,831
2021-11-25	2.050	2.100	2.050	2.100	1.981	93,313
2021-11-24	2.050	2.050	2.030	2.050	1.934	220,912
2021-11-23	2.070	2.080	2.040	2.060	1.943	302,492
2021-11-22	2.100	2.100	2.060	2.090	1.972	75,026
2021-11-19	2.100	2.120	2.050	2.100	1.981	228,923
2021-11-18	2.060	2.130	2.060	2.090	1.972	126,878
2021-11-17	2.070	2.090	2.050	2.090	1.972	54,132
2021-11-16	2.050	2.100	2.050	2.080	1.962	195,399
2021-11-15	2.100	2.140	2.080	2.090	1.972	55,960
2021-11-12	2.100	2.150	2.100	2.130	2.009	95,388
2021-11-11	2.090	2.170	2.090	2.150	2.028	89,445
2021-11-10	2.210	2.210	2.080	2.100	1.981	213,969
2021-11-09	2.290	2.290	2.010	2.150	2.028	334,596
2021-11-08	2.150	2.200	2.100	2.200	2.076	1,800,561
2021-11-05	2.130	2.130	2.090	2.110	1.991	195,586
2021-11-04	2.190	2.190	2.100	2.130	2.009	783,846
2021-11-03	2.140	2.140	2.090	2.100	1.981	245,198
2021-11-02	2.120	2.170	2.070	2.130	2.009	300,849
2021-11-01	2.100	2.180	2.080	2.090	1.972	368,977
2021-10-29	2.110	2.140	2.040	2.100	1.981	402,537
2021-10-28	2.050	2.110	2.050	2.110	1.991	268,766
2021-10-27	2.100	2.160	2.010	2.030	1.915	171,900
2021-10-26	2.100	2.140	2.040	2.040	1.925	39,536
2021-10-25	2.100	2.190	2.100	2.140	2.019	225,100
2021-10-22	2.070	2.100	2.020	2.070	1.953	85,167
2021-10-21	2.040	2.180	2.000	2.070	1.953	242,964
2021-10-20	2.090	2.090	2.060	2.080	1.962	61,076
2021-10-19	2.120	2.120	2.080	2.090	1.972	111,040
2021-10-18	2.170	2.170	2.100	2.100	1.981	114,289
2021-10-15	2.090	2.140	2.080	2.140	2.019	90,329

← NewerPage 21 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.