Instabank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.150 | 3.340 | 3.150 | 3.240 | 3.168 | 1,299,019 |
| 2025-10-29 | 3.150 | 3.200 | 3.120 | 3.160 | 3.089 | 219,862 |
| 2025-10-28 | 3.200 | 3.200 | 3.140 | 3.150 | 3.080 | 188,958 |
| 2025-10-27 | 3.160 | 3.240 | 3.120 | 3.150 | 3.080 | 223,834 |
| 2025-10-24 | 3.180 | 3.200 | 3.100 | 3.160 | 3.089 | 576,612 |
| 2025-10-23 | 3.250 | 3.250 | 3.170 | 3.180 | 3.109 | 293,418 |
| 2025-10-22 | 3.270 | 3.270 | 3.210 | 3.220 | 3.148 | 352,059 |
| 2025-10-21 | 3.290 | 3.290 | 3.200 | 3.210 | 3.138 | 272,624 |
| 2025-10-20 | 3.300 | 3.300 | 3.260 | 3.260 | 3.187 | 356,900 |
| 2025-10-17 | 3.300 | 3.300 | 3.200 | 3.250 | 3.177 | 565,872 |
| 2025-10-16 | 3.260 | 3.300 | 3.250 | 3.300 | 3.226 | 390,113 |
| 2025-10-15 | 3.280 | 3.300 | 3.250 | 3.260 | 3.187 | 256,643 |
| 2025-10-14 | 3.210 | 3.340 | 3.200 | 3.270 | 3.197 | 1,821,848 |
| 2025-10-13 | 3.230 | 3.240 | 3.200 | 3.230 | 3.158 | 917,163 |
| 2025-10-10 | 3.200 | 3.230 | 3.190 | 3.200 | 3.129 | 622,832 |
| 2025-10-09 | 3.240 | 3.240 | 3.160 | 3.190 | 3.119 | 214,120 |
| 2025-10-08 | 3.200 | 3.240 | 3.190 | 3.240 | 3.168 | 566,140 |
| 2025-10-07 | 3.220 | 3.250 | 3.180 | 3.200 | 3.129 | 3,075,657 |
| 2025-10-06 | 3.150 | 3.250 | 3.150 | 3.190 | 3.119 | 2,396,218 |
| 2025-10-03 | 3.150 | 3.150 | 3.070 | 3.140 | 3.070 | 345,379 |
| 2025-10-02 | 3.120 | 3.150 | 3.080 | 3.150 | 3.080 | 289,681 |
| 2025-10-01 | 3.070 | 3.150 | 3.030 | 3.120 | 3.050 | 810,236 |
| 2025-09-30 | 3.040 | 3.090 | 2.970 | 3.050 | 2.982 | 2,116,615 |
| 2025-09-29 | 3.040 | 3.050 | 2.980 | 3.030 | 2.962 | 280,126 |
| 2025-09-26 | 2.900 | 3.050 | 2.860 | 3.010 | 2.943 | 66,681,506 |
| 2025-09-25 | 2.990 | 2.990 | 2.950 | 2.950 | 2.884 | 391,041 |
| 2025-09-24 | 3.000 | 3.000 | 2.940 | 2.990 | 2.923 | 179,415 |
| 2025-09-23 | 2.930 | 3.000 | 2.930 | 2.950 | 2.884 | 99,489 |
| 2025-09-22 | 2.960 | 2.990 | 2.960 | 2.980 | 2.913 | 20,961 |
| 2025-09-19 | 2.940 | 2.960 | 2.910 | 2.960 | 2.894 | 115,491 |
| 2025-09-18 | 2.960 | 2.960 | 2.940 | 2.950 | 2.884 | 181,013 |
| 2025-09-17 | 2.850 | 2.960 | 2.850 | 2.960 | 2.894 | 314,403 |
| 2025-09-16 | 2.850 | 2.920 | 2.840 | 2.850 | 2.786 | 1,202,808 |
| 2025-09-15 | 2.860 | 2.930 | 2.810 | 2.850 | 2.786 | 868,598 |
| 2025-09-12 | 2.900 | 2.900 | 2.840 | 2.860 | 2.796 | 690,951 |
| 2025-09-11 | 2.860 | 2.930 | 2.860 | 2.900 | 2.835 | 460,708 |
| 2025-09-10 | 2.960 | 2.960 | 2.860 | 2.880 | 2.816 | 355,644 |
| 2025-09-09 | 2.940 | 2.980 | 2.910 | 2.910 | 2.845 | 424,319 |
| 2025-09-08 | 3.020 | 3.020 | 2.940 | 2.980 | 2.913 | 14,421,320 |
| 2025-09-05 | 3.020 | 3.020 | 2.970 | 3.000 | 2.933 | 112,028 |
| 2025-09-04 | 3.000 | 3.000 | 2.980 | 2.990 | 2.923 | 182,364 |
| 2025-09-03 | 3.010 | 3.010 | 2.970 | 3.000 | 2.933 | 117,289 |
| 2025-09-02 | 3.030 | 3.030 | 2.960 | 3.010 | 2.943 | 273,062 |
| 2025-09-01 | 3.040 | 3.040 | 2.980 | 3.010 | 2.943 | 121,818 |
| 2025-08-29 | 3.040 | 3.040 | 2.980 | 3.010 | 2.943 | 115,727 |
| 2025-08-28 | 3.040 | 3.040 | 2.980 | 3.010 | 2.943 | 196,213 |
| 2025-08-27 | 3.020 | 3.040 | 3.000 | 3.000 | 2.933 | 91,478 |
| 2025-08-26 | 3.020 | 3.030 | 2.980 | 3.020 | 2.953 | 121,922 |
| 2025-08-25 | 3.010 | 3.020 | 2.990 | 3.020 | 2.953 | 201,525 |
| 2025-08-22 | 3.010 | 3.020 | 2.980 | 3.010 | 2.943 | 263,820 |
| 2025-08-21 | 3.040 | 3.040 | 3.000 | 3.020 | 2.953 | 399,395 |
| 2025-08-20 | 3.040 | 3.040 | 2.970 | 3.000 | 2.933 | 160,427 |
| 2025-08-19 | 3.060 | 3.060 | 2.990 | 2.990 | 2.923 | 321,123 |
| 2025-08-18 | 2.960 | 3.030 | 2.920 | 3.010 | 2.943 | 1,286,493 |
| 2025-08-15 | 2.900 | 2.950 | 2.850 | 2.930 | 2.865 | 1,449,400 |
| 2025-08-14 | 2.880 | 2.940 | 2.820 | 2.930 | 2.865 | 375,118 |
| 2025-08-13 | 2.850 | 2.900 | 2.820 | 2.870 | 2.806 | 354,211 |
| 2025-08-12 | 2.810 | 2.820 | 2.780 | 2.820 | 2.757 | 106,673 |
| 2025-08-11 | 2.800 | 2.810 | 2.750 | 2.810 | 2.747 | 69,827 |
| 2025-08-08 | 2.820 | 2.820 | 2.760 | 2.800 | 2.738 | 682,811 |
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.