Instabank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.875 | 1.895 | 1.875 | 1.895 | 1.788 | 20,500 |
| 2024-11-13 | 1.880 | 1.900 | 1.850 | 1.850 | 1.745 | 444,599 |
| 2024-11-12 | 1.875 | 1.900 | 1.850 | 1.850 | 1.745 | 82,785 |
| 2024-11-11 | 1.870 | 1.870 | 1.855 | 1.855 | 1.750 | 2,269 |
| 2024-11-08 | 1.885 | 1.890 | 1.845 | 1.845 | 1.741 | 156,050 |
| 2024-11-07 | 1.840 | 1.925 | 1.840 | 1.860 | 1.755 | 246,318 |
| 2024-11-06 | 1.900 | 1.925 | 1.855 | 1.925 | 1.816 | 157,188 |
| 2024-11-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.830 | 0 |
| 2024-11-04 | 1.900 | 1.940 | 1.850 | 1.940 | 1.830 | 186,842 |
| 2024-11-01 | 1.950 | 1.950 | 1.885 | 1.900 | 1.793 | 106,983 |
| 2024-10-31 | 1.990 | 1.990 | 1.895 | 1.950 | 1.840 | 461,923 |
| 2024-10-30 | 1.900 | 1.995 | 1.900 | 1.995 | 1.882 | 538,663 |
| 2024-10-29 | 1.935 | 1.935 | 1.855 | 1.930 | 1.821 | 137,648 |
| 2024-10-28 | 1.995 | 1.995 | 1.935 | 1.935 | 1.826 | 28,764 |
| 2024-10-25 | 1.960 | 1.995 | 1.960 | 1.995 | 1.882 | 55,055 |
| 2024-10-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.849 | 1 |
| 2024-10-23 | 1.960 | 1.995 | 1.960 | 1.960 | 1.849 | 23,002 |
| 2024-10-22 | 1.995 | 1.995 | 1.960 | 1.960 | 1.849 | 59,617 |
| 2024-10-21 | 1.945 | 2.000 | 1.945 | 2.000 | 1.887 | 29,421 |
| 2024-10-18 | 2.000 | 2.000 | 2.000 | 2.000 | 1.887 | 1,064 |
| 2024-10-17 | 1.975 | 2.000 | 1.940 | 2.000 | 1.887 | 76,872 |
| 2024-10-16 | 1.975 | 2.050 | 1.975 | 2.000 | 1.887 | 30,647 |
| 2024-10-15 | 1.935 | 1.980 | 1.925 | 1.980 | 1.868 | 122,834 |
| 2024-10-14 | 1.895 | 1.950 | 1.895 | 1.950 | 1.840 | 204,533 |
| 2024-10-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.783 | 451 |
| 2024-10-10 | 1.930 | 1.930 | 1.880 | 1.880 | 1.774 | 15,009 |
| 2024-10-09 | 1.925 | 1.930 | 1.895 | 1.895 | 1.788 | 5,168 |
| 2024-10-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.774 | 1,877 |
| 2024-10-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.774 | 68 |
| 2024-10-04 | 1.925 | 1.925 | 1.885 | 1.885 | 1.778 | 1,468 |
| 2024-10-03 | 1.880 | 1.925 | 1.875 | 1.875 | 1.769 | 8,558 |
| 2024-10-02 | 1.880 | 1.900 | 1.880 | 1.880 | 1.774 | 30,044 |
| 2024-10-01 | 1.920 | 1.930 | 1.920 | 1.930 | 1.821 | 2,644 |
| 2024-09-30 | 1.920 | 1.920 | 1.870 | 1.885 | 1.778 | 84,235 |
| 2024-09-27 | 1.945 | 1.945 | 1.945 | 1.945 | 1.835 | 0 |
| 2024-09-26 | 1.920 | 1.945 | 1.920 | 1.945 | 1.835 | 30,639 |
| 2024-09-25 | 1.900 | 1.920 | 1.900 | 1.920 | 1.811 | 76,906 |
| 2024-09-24 | 1.880 | 1.915 | 1.880 | 1.915 | 1.807 | 12,694 |
| 2024-09-23 | 1.855 | 1.920 | 1.855 | 1.920 | 1.811 | 205 |
| 2024-09-20 | 1.860 | 1.905 | 1.825 | 1.900 | 1.793 | 153,449 |
| 2024-09-19 | 1.830 | 1.920 | 1.830 | 1.905 | 1.797 | 215,947 |
| 2024-09-18 | 1.920 | 1.920 | 1.900 | 1.910 | 1.802 | 10,506 |
| 2024-09-17 | 1.930 | 1.930 | 1.890 | 1.890 | 1.783 | 29,100 |
| 2024-09-16 | 1.730 | 1.945 | 1.730 | 1.930 | 1.821 | 48,647 |
| 2024-09-13 | 1.935 | 1.950 | 1.915 | 1.950 | 1.840 | 10,851 |
| 2024-09-12 | 1.950 | 1.950 | 1.935 | 1.935 | 1.826 | 69,234 |
| 2024-09-11 | 1.955 | 1.960 | 1.955 | 1.960 | 1.849 | 3,479 |
| 2024-09-10 | 1.955 | 1.960 | 1.920 | 1.960 | 1.849 | 47,662 |
| 2024-09-09 | 1.930 | 1.950 | 1.925 | 1.950 | 1.840 | 102,291 |
| 2024-09-06 | 1.965 | 1.965 | 1.945 | 1.950 | 1.840 | 53,732 |
| 2024-09-05 | 1.930 | 1.965 | 1.925 | 1.965 | 1.854 | 30,892 |
| 2024-09-04 | 1.975 | 1.975 | 1.930 | 1.965 | 1.854 | 31,413 |
| 2024-09-03 | 1.975 | 1.980 | 1.935 | 1.980 | 1.868 | 346,312 |
| 2024-09-02 | 1.980 | 1.980 | 1.950 | 1.975 | 1.863 | 79,909 |
| 2024-08-30 | 1.950 | 1.980 | 1.945 | 1.980 | 1.868 | 209,940 |
| 2024-08-29 | 1.975 | 1.980 | 1.965 | 1.980 | 1.868 | 71,590 |
| 2024-08-28 | 1.965 | 1.980 | 1.855 | 1.980 | 1.868 | 70,513 |
| 2024-08-27 | 1.930 | 1.970 | 1.930 | 1.950 | 1.840 | 525,792 |
| 2024-08-26 | 1.920 | 1.940 | 1.920 | 1.930 | 1.821 | 39,155 |
| 2024-08-23 | 1.890 | 1.920 | 1.890 | 1.920 | 1.811 | 51,900 |
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.