Instabank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.730 | 3.770 | 3.720 | 3.740 | 3.657 | 703,795 |
| 2026-01-28 | 3.720 | 3.760 | 3.700 | 3.720 | 3.637 | 72,342 |
| 2026-01-27 | 3.760 | 3.760 | 3.700 | 3.710 | 3.627 | 96,388 |
| 2026-01-26 | 3.710 | 3.760 | 3.690 | 3.710 | 3.627 | 431,313 |
| 2026-01-23 | 3.770 | 3.780 | 3.720 | 3.770 | 3.686 | 199,429 |
| 2026-01-22 | 3.740 | 3.780 | 3.700 | 3.760 | 3.676 | 361,873 |
| 2026-01-21 | 3.740 | 3.740 | 3.670 | 3.720 | 3.637 | 82,111 |
| 2026-01-20 | 3.720 | 3.720 | 3.670 | 3.700 | 3.617 | 95,260 |
| 2026-01-19 | 3.730 | 3.790 | 3.660 | 3.750 | 3.666 | 683,335 |
| 2026-01-16 | 3.770 | 3.770 | 3.730 | 3.770 | 3.686 | 3,699,078 |
| 2026-01-15 | 3.770 | 3.770 | 3.670 | 3.700 | 3.617 | 982,601 |
| 2026-01-14 | 3.770 | 3.790 | 3.720 | 3.770 | 3.686 | 392,267 |
| 2026-01-13 | 3.750 | 3.770 | 3.730 | 3.770 | 3.686 | 423,691 |
| 2026-01-12 | 3.730 | 3.790 | 3.710 | 3.770 | 3.686 | 475,510 |
| 2026-01-09 | 3.670 | 3.740 | 3.640 | 3.730 | 3.647 | 651,095 |
| 2026-01-08 | 3.620 | 3.670 | 3.590 | 3.670 | 3.588 | 265,984 |
| 2026-01-07 | 3.500 | 3.750 | 3.480 | 3.630 | 3.549 | 798,475 |
| 2026-01-06 | 3.450 | 3.520 | 3.400 | 3.500 | 3.422 | 875,813 |
| 2026-01-05 | 3.530 | 3.530 | 3.400 | 3.420 | 3.344 | 604,260 |
| 2026-01-02 | 3.460 | 3.490 | 3.400 | 3.490 | 3.412 | 399,219 |
| 2025-12-30 | 3.380 | 3.470 | 3.360 | 3.430 | 3.353 | 496,532 |
| 2025-12-29 | 3.320 | 3.400 | 3.320 | 3.370 | 3.295 | 213,881 |
| 2025-12-23 | 3.390 | 3.400 | 3.330 | 3.380 | 3.305 | 202,227 |
| 2025-12-22 | 3.330 | 3.400 | 3.320 | 3.370 | 3.295 | 187,244 |
| 2025-12-19 | 3.340 | 3.400 | 3.330 | 3.390 | 3.314 | 475,071 |
| 2025-12-18 | 3.350 | 3.350 | 3.300 | 3.320 | 3.246 | 262,565 |
| 2025-12-17 | 3.340 | 3.350 | 3.260 | 3.350 | 3.275 | 127,437 |
| 2025-12-16 | 3.290 | 3.330 | 3.260 | 3.270 | 3.197 | 77,762 |
| 2025-12-15 | 3.260 | 3.290 | 3.260 | 3.290 | 3.217 | 383,140 |
| 2025-12-12 | 3.230 | 3.300 | 3.210 | 3.270 | 3.197 | 447,945 |
| 2025-12-11 | 3.290 | 3.300 | 3.230 | 3.280 | 3.207 | 84,462 |
| 2025-12-10 | 3.300 | 3.300 | 3.240 | 3.270 | 3.197 | 341,823 |
| 2025-12-09 | 3.350 | 3.350 | 3.280 | 3.300 | 3.226 | 114,192 |
| 2025-12-08 | 3.380 | 3.380 | 3.300 | 3.330 | 3.256 | 155,867 |
| 2025-12-05 | 3.360 | 3.390 | 3.300 | 3.350 | 3.275 | 492,012 |
| 2025-12-04 | 3.320 | 3.390 | 3.320 | 3.360 | 3.285 | 232,668 |
| 2025-12-03 | 3.420 | 3.470 | 3.340 | 3.390 | 3.314 | 614,136 |
| 2025-12-02 | 3.340 | 3.440 | 3.340 | 3.440 | 3.363 | 148,318 |
| 2025-12-01 | 3.480 | 3.480 | 3.340 | 3.450 | 3.373 | 289,523 |
| 2025-11-28 | 3.420 | 3.480 | 3.420 | 3.470 | 3.393 | 214,502 |
| 2025-11-27 | 3.400 | 3.430 | 3.370 | 3.420 | 3.344 | 225,531 |
| 2025-11-26 | 3.260 | 3.460 | 3.260 | 3.370 | 3.295 | 413,750 |
| 2025-11-25 | 3.300 | 3.340 | 3.240 | 3.250 | 3.177 | 320,014 |
| 2025-11-24 | 3.250 | 3.450 | 3.250 | 3.280 | 3.207 | 586,652 |
| 2025-11-21 | 3.210 | 3.250 | 3.170 | 3.250 | 3.177 | 146,025 |
| 2025-11-20 | 3.330 | 3.330 | 3.220 | 3.300 | 3.226 | 289,166 |
| 2025-11-19 | 3.230 | 3.330 | 3.230 | 3.310 | 3.236 | 373,229 |
| 2025-11-18 | 3.260 | 3.260 | 3.210 | 3.250 | 3.177 | 356,941 |
| 2025-11-17 | 3.370 | 3.370 | 3.220 | 3.300 | 3.226 | 167,939 |
| 2025-11-14 | 3.360 | 3.400 | 3.250 | 3.270 | 3.197 | 437,582 |
| 2025-11-13 | 3.320 | 3.360 | 3.300 | 3.360 | 3.285 | 206,000 |
| 2025-11-12 | 3.430 | 3.430 | 3.280 | 3.330 | 3.256 | 422,654 |
| 2025-11-11 | 3.320 | 3.430 | 3.240 | 3.320 | 3.246 | 2,134,215 |
| 2025-11-10 | 3.450 | 3.450 | 3.310 | 3.350 | 3.275 | 455,055 |
| 2025-11-07 | 3.450 | 3.460 | 3.400 | 3.430 | 3.353 | 155,729 |
| 2025-11-06 | 3.430 | 3.460 | 3.400 | 3.460 | 3.383 | 279,746 |
| 2025-11-05 | 3.470 | 3.480 | 3.370 | 3.440 | 3.363 | 256,161 |
| 2025-11-04 | 3.400 | 3.470 | 3.370 | 3.440 | 3.363 | 658,517 |
| 2025-11-03 | 3.380 | 3.420 | 3.330 | 3.400 | 3.324 | 290,451 |
| 2025-10-31 | 3.340 | 3.380 | 3.240 | 3.380 | 3.305 | 1,000,939 |
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.