Instabank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2.120 | 2.120 | 2.080 | 2.090 | 1.972 | 245,968 |
| 2025-02-11 | 2.150 | 2.150 | 2.060 | 2.100 | 1.981 | 372,387 |
| 2025-02-10 | 2.130 | 2.150 | 2.040 | 2.120 | 2.000 | 451,921 |
| 2025-02-07 | 2.140 | 2.180 | 2.080 | 2.130 | 2.009 | 1,628,694 |
| 2025-02-06 | 2.100 | 2.120 | 2.100 | 2.120 | 2.000 | 133,557 |
| 2025-02-05 | 2.100 | 2.100 | 2.050 | 2.100 | 1.981 | 390,620 |
| 2025-02-04 | 2.050 | 2.120 | 2.030 | 2.100 | 1.981 | 84,804 |
| 2025-02-03 | 2.110 | 2.110 | 2.050 | 2.090 | 1.972 | 164,754 |
| 2025-01-31 | 2.140 | 2.150 | 2.030 | 2.110 | 1.991 | 844,951 |
| 2025-01-30 | 2.100 | 2.130 | 2.080 | 2.130 | 2.009 | 412,464 |
| 2025-01-29 | 2.130 | 2.160 | 2.030 | 2.090 | 1.972 | 1,302,223 |
| 2025-01-28 | 2.110 | 2.140 | 2.050 | 2.130 | 2.009 | 377,735 |
| 2025-01-27 | 2.140 | 2.160 | 2.070 | 2.110 | 1.991 | 506,473 |
| 2025-01-24 | 2.070 | 2.120 | 2.030 | 2.120 | 2.000 | 638,315 |
| 2025-01-23 | 2.090 | 2.100 | 1.970 | 2.100 | 1.981 | 3,078,726 |
| 2025-01-22 | 2.060 | 2.060 | 2.000 | 2.030 | 1.915 | 575,977 |
| 2025-01-21 | 2.060 | 2.060 | 1.975 | 2.020 | 1.906 | 233,193 |
| 2025-01-20 | 2.140 | 2.140 | 2.000 | 2.020 | 1.906 | 272,988 |
| 2025-01-17 | 2.000 | 2.020 | 2.000 | 2.000 | 1.887 | 78,230 |
| 2025-01-16 | 1.970 | 2.020 | 1.970 | 2.010 | 1.896 | 139,969 |
| 2025-01-15 | 2.020 | 2.050 | 1.960 | 2.000 | 1.887 | 1,512,722 |
| 2025-01-14 | 1.955 | 2.020 | 1.955 | 2.000 | 1.887 | 118,935 |
| 2025-01-13 | 2.000 | 2.050 | 1.990 | 2.030 | 1.915 | 103,978 |
| 2025-01-10 | 2.050 | 2.050 | 1.995 | 2.050 | 1.934 | 256,797 |
| 2025-01-09 | 2.120 | 2.120 | 1.995 | 2.030 | 1.915 | 78,159 |
| 2025-01-08 | 2.090 | 2.160 | 1.990 | 1.990 | 1.877 | 447,021 |
| 2025-01-07 | 2.070 | 2.150 | 1.945 | 2.090 | 1.972 | 126,176 |
| 2025-01-06 | 1.920 | 2.080 | 1.920 | 2.080 | 1.962 | 88,235 |
| 2025-01-03 | 2.030 | 2.030 | 2.010 | 2.020 | 1.906 | 624,815 |
| 2025-01-02 | 2.040 | 2.040 | 1.955 | 2.030 | 1.915 | 19,558 |
| 2024-12-30 | 2.040 | 2.040 | 2.000 | 2.000 | 1.887 | 190,724 |
| 2024-12-27 | 2.200 | 2.200 | 1.995 | 2.040 | 1.925 | 256,789 |
| 2024-12-23 | 2.070 | 2.070 | 1.950 | 1.970 | 1.859 | 173,368 |
| 2024-12-20 | 1.980 | 1.995 | 1.960 | 1.995 | 1.882 | 93,544 |
| 2024-12-19 | 1.950 | 1.990 | 1.950 | 1.985 | 1.873 | 24,634 |
| 2024-12-18 | 1.980 | 1.995 | 1.950 | 1.995 | 1.882 | 312,601 |
| 2024-12-17 | 2.000 | 2.000 | 1.950 | 1.950 | 1.840 | 66,568 |
| 2024-12-16 | 1.980 | 2.050 | 1.980 | 1.990 | 1.877 | 484,014 |
| 2024-12-13 | 2.000 | 2.000 | 2.000 | 2.000 | 1.887 | 5,756 |
| 2024-12-12 | 2.020 | 2.020 | 1.995 | 2.000 | 1.887 | 145,610 |
| 2024-12-11 | 1.990 | 2.030 | 1.990 | 2.000 | 1.887 | 382,379 |
| 2024-12-10 | 1.980 | 2.000 | 1.980 | 2.000 | 1.887 | 219,814 |
| 2024-12-09 | 1.990 | 2.000 | 1.950 | 1.990 | 1.877 | 230,414 |
| 2024-12-06 | 1.990 | 2.050 | 1.990 | 1.990 | 1.877 | 302,781 |
| 2024-12-05 | 1.980 | 2.000 | 1.945 | 2.000 | 1.887 | 463,874 |
| 2024-12-04 | 1.945 | 1.985 | 1.920 | 1.980 | 1.868 | 543,240 |
| 2024-12-03 | 1.990 | 1.990 | 1.930 | 1.950 | 1.840 | 453,834 |
| 2024-12-02 | 1.950 | 1.995 | 1.900 | 1.980 | 1.868 | 649,997 |
| 2024-11-29 | 1.900 | 1.950 | 1.900 | 1.950 | 1.840 | 99,749 |
| 2024-11-28 | 1.920 | 1.930 | 1.885 | 1.920 | 1.811 | 73,674 |
| 2024-11-27 | 1.895 | 1.920 | 1.870 | 1.920 | 1.811 | 162,572 |
| 2024-11-26 | 1.900 | 1.900 | 1.860 | 1.895 | 1.788 | 588,286 |
| 2024-11-25 | 1.900 | 1.900 | 1.855 | 1.900 | 1.793 | 172,068 |
| 2024-11-22 | 1.840 | 1.920 | 1.840 | 1.900 | 1.793 | 293,463 |
| 2024-11-21 | 1.840 | 1.900 | 1.840 | 1.895 | 1.788 | 92,761 |
| 2024-11-20 | 1.900 | 1.900 | 1.895 | 1.900 | 1.793 | 67,225 |
| 2024-11-19 | 1.860 | 1.900 | 1.850 | 1.900 | 1.793 | 1,020,277 |
| 2024-11-18 | 1.900 | 1.920 | 1.855 | 1.900 | 1.793 | 844,668 |
| 2024-11-15 | 1.895 | 1.895 | 1.895 | 1.895 | 1.788 | 20,000 |
| 2024-11-14 | 1.875 | 1.895 | 1.875 | 1.895 | 1.788 | 20,500 |
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.