Instabank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.440	2.470	2.400	2.470	2.415	229,900
2025-05-12	2.350	2.490	2.350	2.430	2.376	515,724
2025-05-09	2.340	2.380	2.240	2.330	2.278	1,192,333
2025-05-08	2.310	2.350	2.270	2.350	2.298	1,312,246
2025-05-07	2.340	2.340	2.260	2.310	2.258	366,541
2025-05-06	2.280	2.330	2.270	2.270	2.219	538,473
2025-05-05	2.290	2.320	2.200	2.280	2.229	86,618
2025-05-02	2.270	2.290	2.240	2.250	2.200	123,101
2025-04-30	2.240	2.280	2.220	2.270	2.219	28,531
2025-04-29	2.280	2.290	2.220	2.260	2.210	125,850
2025-04-28	2.230	2.280	2.200	2.260	2.210	43,326
2025-04-25	2.210	2.230	2.200	2.230	2.180	94,202
2025-04-24	2.230	2.230	2.190	2.200	2.151	13,275
2025-04-23	2.230	2.240	2.190	2.210	2.161	20,525
2025-04-22	2.240	2.240	2.190	2.190	2.141	106,107
2025-04-16	2.200	2.240	2.200	2.230	2.180	148,073
2025-04-15	2.240	2.240	2.210	2.230	2.180	5,023
2025-04-14	2.260	2.260	2.190	2.240	2.190	335,859
2025-04-11	2.270	2.270	2.180	2.240	2.190	269,569
2025-04-10	2.300	2.320	2.220	2.280	2.151	313,016
2025-04-09	2.190	2.260	2.110	2.170	2.047	209,973
2025-04-08	2.150	2.300	2.150	2.250	2.123	137,116
2025-04-07	2.100	2.150	2.040	2.150	2.028	629,683
2025-04-04	2.280	2.280	2.140	2.230	2.104	286,537
2025-04-03	2.310	2.320	2.280	2.280	2.151	744,181
2025-04-02	2.300	2.350	2.270	2.290	2.160	164,991
2025-04-01	2.340	2.340	2.280	2.300	2.170	172,757
2025-03-31	2.290	2.300	2.220	2.270	2.142	265,790
2025-03-28	2.220	2.220	2.160	2.210	2.085	127,486
2025-03-27	2.190	2.230	2.160	2.200	2.076	438,471
2025-03-26	2.200	2.220	2.190	2.200	2.076	235,945
2025-03-25	2.220	2.220	2.190	2.220	2.094	199,397
2025-03-24	2.210	2.220	2.190	2.220	2.094	145,240
2025-03-21	2.210	2.220	2.190	2.210	2.085	40,385
2025-03-20	2.220	2.220	2.190	2.200	2.076	136,334
2025-03-19	2.200	2.220	2.190	2.220	2.094	135,330
2025-03-18	2.210	2.230	2.190	2.220	2.094	492,236
2025-03-17	2.190	2.250	2.150	2.180	2.057	584,404
2025-03-14	2.190	2.240	2.150	2.190	2.066	343,420
2025-03-13	2.150	2.200	2.120	2.150	2.028	561,732
2025-03-12	2.150	2.150	2.100	2.150	2.028	175,645
2025-03-11	2.140	2.150	2.080	2.150	2.028	122,282
2025-03-10	2.070	2.140	2.020	2.130	2.009	760,680
2025-03-07	1.985	2.070	1.985	2.060	1.943	520,094
2025-03-06	2.030	2.070	1.995	2.030	1.915	287,527
2025-03-05	2.120	2.120	2.000	2.010	1.896	324,871
2025-03-04	2.150	2.150	2.000	2.070	1.953	693,796
2025-03-03	2.170	2.170	2.100	2.120	2.000	295,263
2025-02-28	2.150	2.160	2.120	2.140	2.019	478,383
2025-02-27	2.170	2.170	2.140	2.150	2.028	182,455
2025-02-26	2.140	2.170	2.140	2.170	2.047	545,934
2025-02-25	2.160	2.160	2.130	2.140	2.019	513,748
2025-02-24	2.120	2.150	2.120	2.150	2.028	1,393,952
2025-02-21	2.140	2.140	2.110	2.140	2.019	126,446
2025-02-20	2.140	2.140	2.110	2.140	2.019	227,656
2025-02-19	2.140	2.140	2.110	2.140	2.019	1,313,213
2025-02-18	2.140	2.140	2.140	2.140	2.019	25,704
2025-02-17	2.120	2.130	2.090	2.130	2.009	238,898
2025-02-14	2.120	2.120	2.070	2.100	1.981	152,758
2025-02-13	2.090	2.120	2.060	2.120	2.000	252,841

← NewerPage 7 of 21 · 1,259 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.