Instabank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.200 | 4.450 | 4.200 | 4.300 | 4.300 | 352,338 |
| 2026-04-27 | 4.280 | 4.280 | 4.180 | 4.180 | 4.180 | 269,929 |
| 2026-04-24 | 4.280 | 4.280 | 4.160 | 4.240 | 4.240 | 570,436 |
| 2026-04-23 | 4.120 | 4.200 | 4.120 | 4.160 | 4.160 | 785,478 |
| 2026-04-22 | 4.240 | 4.240 | 4.030 | 4.160 | 4.160 | 434,487 |
| 2026-04-21 | 4.050 | 4.150 | 4.000 | 4.060 | 4.060 | 485,503 |
| 2026-04-20 | 4.000 | 4.040 | 3.980 | 4.020 | 4.020 | 115,482 |
| 2026-04-17 | 4.030 | 4.050 | 3.980 | 3.980 | 3.980 | 94,325 |
| 2026-04-16 | 3.920 | 4.030 | 3.920 | 4.030 | 4.030 | 329,121 |
| 2026-04-15 | 4.020 | 4.020 | 3.920 | 3.960 | 3.960 | 89,783 |
| 2026-04-14 | 4.040 | 4.040 | 3.930 | 3.960 | 3.960 | 35,870 |
| 2026-04-13 | 4.050 | 4.050 | 3.910 | 3.950 | 3.950 | 95,678 |
| 2026-04-10 | 4.100 | 4.190 | 3.970 | 4.020 | 4.020 | 221,553 |
| 2026-04-09 | 4.030 | 4.050 | 3.960 | 4.030 | 3.940 | 187,937 |
| 2026-04-08 | 4.050 | 4.100 | 3.990 | 4.050 | 3.960 | 296,460 |
| 2026-04-07 | 3.990 | 4.060 | 3.990 | 4.000 | 3.911 | 244,339 |
| 2026-04-01 | 3.970 | 4.000 | 3.950 | 4.000 | 3.911 | 340,338 |
| 2026-03-31 | 4.050 | 4.050 | 3.950 | 3.970 | 3.881 | 209,447 |
| 2026-03-30 | 3.970 | 4.120 | 3.950 | 3.980 | 3.891 | 187,171 |
| 2026-03-27 | 3.900 | 4.060 | 3.900 | 4.000 | 3.911 | 163,625 |
| 2026-03-26 | 3.940 | 4.170 | 3.860 | 3.930 | 3.842 | 209,615 |
| 2026-03-25 | 3.880 | 3.950 | 3.830 | 3.930 | 3.842 | 286,839 |
| 2026-03-24 | 4.000 | 4.230 | 3.860 | 3.880 | 3.793 | 274,647 |
| 2026-03-23 | 3.870 | 3.990 | 3.750 | 3.990 | 3.901 | 662,150 |
| 2026-03-20 | 3.970 | 3.970 | 3.900 | 3.950 | 3.862 | 273,275 |
| 2026-03-19 | 3.940 | 4.040 | 3.920 | 3.920 | 3.833 | 305,450 |
| 2026-03-18 | 3.990 | 4.010 | 3.940 | 4.010 | 3.920 | 327,482 |
| 2026-03-17 | 4.020 | 4.100 | 3.960 | 3.980 | 3.891 | 437,540 |
| 2026-03-16 | 4.060 | 4.140 | 4.010 | 4.050 | 3.960 | 439,441 |
| 2026-03-13 | 4.150 | 4.150 | 4.070 | 4.100 | 4.008 | 300,102 |
| 2026-03-12 | 4.150 | 4.160 | 4.030 | 4.120 | 4.028 | 155,279 |
| 2026-03-11 | 4.130 | 4.130 | 4.030 | 4.050 | 3.960 | 57,535 |
| 2026-03-10 | 3.960 | 4.090 | 3.960 | 4.060 | 3.969 | 312,123 |
| 2026-03-09 | 4.120 | 4.120 | 3.950 | 3.960 | 3.872 | 938,726 |
| 2026-03-06 | 4.250 | 4.250 | 4.140 | 4.240 | 4.145 | 174,929 |
| 2026-03-05 | 4.150 | 4.250 | 4.150 | 4.250 | 4.155 | 265,191 |
| 2026-03-04 | 4.000 | 4.230 | 4.000 | 4.150 | 4.057 | 229,244 |
| 2026-03-03 | 4.270 | 4.270 | 3.890 | 4.000 | 3.911 | 695,067 |
| 2026-03-02 | 4.400 | 4.400 | 3.870 | 4.220 | 4.126 | 934,908 |
| 2026-02-27 | 4.330 | 4.440 | 4.330 | 4.400 | 4.302 | 380,554 |
| 2026-02-26 | 4.360 | 4.490 | 4.300 | 4.360 | 4.263 | 565,814 |
| 2026-02-25 | 4.250 | 4.480 | 4.200 | 4.270 | 4.175 | 911,790 |
| 2026-02-24 | 4.230 | 4.250 | 4.180 | 4.250 | 4.155 | 130,214 |
| 2026-02-23 | 4.200 | 4.240 | 4.170 | 4.240 | 4.145 | 308,466 |
| 2026-02-20 | 4.200 | 4.200 | 4.130 | 4.170 | 4.077 | 107,179 |
| 2026-02-19 | 4.160 | 4.200 | 4.160 | 4.160 | 4.067 | 375,252 |
| 2026-02-18 | 4.120 | 4.240 | 4.120 | 4.150 | 4.057 | 211,930 |
| 2026-02-17 | 4.180 | 4.200 | 4.120 | 4.120 | 4.028 | 303,764 |
| 2026-02-16 | 4.240 | 4.240 | 4.100 | 4.210 | 4.116 | 430,832 |
| 2026-02-13 | 4.250 | 4.250 | 4.150 | 4.180 | 4.087 | 323,770 |
| 2026-02-12 | 4.170 | 4.240 | 4.150 | 4.200 | 4.106 | 435,279 |
| 2026-02-11 | 4.140 | 4.170 | 4.070 | 4.170 | 4.077 | 210,590 |
| 2026-02-10 | 4.100 | 4.190 | 4.040 | 4.140 | 4.048 | 1,714,810 |
| 2026-02-09 | 3.880 | 4.050 | 3.870 | 4.020 | 3.930 | 2,663,357 |
| 2026-02-06 | 3.950 | 3.990 | 3.740 | 3.890 | 3.803 | 2,133,937 |
| 2026-02-05 | 3.840 | 3.890 | 3.790 | 3.890 | 3.803 | 904,201 |
| 2026-02-04 | 3.760 | 3.840 | 3.760 | 3.830 | 3.745 | 680,854 |
| 2026-02-03 | 3.770 | 3.800 | 3.720 | 3.760 | 3.676 | 255,145 |
| 2026-02-02 | 3.770 | 3.770 | 3.700 | 3.770 | 3.686 | 298,696 |
| 2026-01-30 | 3.770 | 3.780 | 3.710 | 3.770 | 3.686 | 109,734 |
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.