Instabank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.900 | 4.900 | 4.860 | 4.900 | 4.900 | 58,582 |
| 2026-10-15 | 4.980 | 4.980 | 4.860 | 4.900 | 4.900 | 20,337 |
| 2026-10-14 | 4.890 | 4.980 | 4.890 | 4.940 | 4.940 | 25,888 |
| 2026-10-13 | 4.840 | 4.940 | 4.840 | 4.940 | 4.940 | 290,124 |
| 2026-10-12 | 4.780 | 4.950 | 4.780 | 4.950 | 4.950 | 354,511 |
| 2026-10-09 | 4.820 | 4.900 | 4.710 | 4.900 | 4.900 | 405,709 |
| 2026-10-08 | 4.800 | 4.820 | 4.700 | 4.800 | 4.800 | 150,275 |
| 2026-10-07 | 4.850 | 4.920 | 4.760 | 4.870 | 4.870 | 389,405 |
| 2026-10-06 | 4.880 | 4.940 | 4.870 | 4.900 | 4.900 | 341,366 |
| 2026-10-05 | 4.950 | 4.970 | 4.860 | 4.870 | 4.870 | 123,983 |
| 2026-10-02 | 4.970 | 4.980 | 4.930 | 4.950 | 4.950 | 88,239 |
| 2026-10-01 | 4.980 | 5.040 | 4.850 | 4.940 | 4.940 | 76,180 |
| 2026-09-30 | 5.020 | 5.020 | 4.940 | 4.950 | 4.950 | 102,550 |
| 2026-09-29 | 4.940 | 5.100 | 4.810 | 5.020 | 5.020 | 343,293 |
| 2026-09-28 | 4.850 | 4.950 | 4.850 | 4.940 | 4.940 | 310,281 |
| 2026-09-25 | 4.760 | 4.950 | 4.760 | 4.900 | 4.900 | 292,993 |
| 2026-09-24 | 4.860 | 4.860 | 4.800 | 4.800 | 4.800 | 685,132 |
| 2026-09-23 | 4.940 | 4.940 | 4.760 | 4.760 | 4.760 | 761,598 |
| 2026-09-22 | 4.890 | 4.930 | 4.820 | 4.850 | 4.850 | 102,510 |
| 2026-09-21 | 5.000 | 5.000 | 4.800 | 4.880 | 4.880 | 337,254 |
| 2026-09-18 | 4.990 | 4.990 | 4.820 | 4.950 | 4.950 | 133,501 |
| 2026-09-17 | 4.970 | 5.000 | 4.760 | 4.950 | 4.950 | 52,561 |
| 2026-09-16 | 4.800 | 4.970 | 4.750 | 4.950 | 4.950 | 463,592 |
| 2026-09-15 | 4.920 | 4.950 | 4.740 | 4.760 | 4.760 | 502,478 |
| 2026-09-14 | 4.930 | 5.000 | 4.910 | 4.920 | 4.920 | 52,576 |
| 2026-09-11 | 4.950 | 4.960 | 4.910 | 4.950 | 4.950 | 30,410 |
| 2026-09-10 | 5.080 | 5.080 | 4.940 | 4.950 | 4.950 | 46,515 |
| 2026-09-09 | 4.930 | 5.000 | 4.930 | 5.000 | 5.000 | 109,840 |
| 2026-09-08 | 4.990 | 5.000 | 4.920 | 5.000 | 5.000 | 70,330 |
| 2026-09-07 | 4.950 | 5.060 | 4.930 | 5.000 | 5.000 | 95,814 |
| 2026-09-04 | 5.020 | 5.020 | 4.950 | 5.020 | 5.020 | 167,237 |
| 2026-09-03 | 5.060 | 5.060 | 4.960 | 5.040 | 5.040 | 21,058 |
| 2026-09-02 | 5.100 | 5.100 | 4.960 | 4.980 | 4.980 | 79,503 |
| 2026-09-01 | 5.200 | 5.200 | 5.020 | 5.020 | 5.020 | 404,163 |
| 2026-08-31 | 5.100 | 5.100 | 4.970 | 5.080 | 5.080 | 74,767 |
| 2026-08-28 | 5.100 | 5.100 | 5.020 | 5.080 | 5.080 | 125,712 |
| 2026-08-27 | 5.100 | 5.100 | 5.000 | 5.020 | 5.020 | 146,587 |
| 2026-08-26 | 5.200 | 5.200 | 5.000 | 5.060 | 5.060 | 62,345 |
| 2026-08-25 | 5.000 | 5.000 | 4.930 | 4.970 | 4.970 | 252,996 |
| 2026-08-24 | 5.040 | 5.040 | 4.950 | 5.000 | 5.000 | 176,378 |
| 2026-08-21 | 4.980 | 5.040 | 4.950 | 5.040 | 5.040 | 154,479 |
| 2026-08-20 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 263,844 |
| 2026-08-19 | 5.140 | 5.200 | 5.060 | 5.100 | 5.100 | 319,380 |
| 2026-08-18 | 5.140 | 5.240 | 5.040 | 5.100 | 5.100 | 532,369 |
| 2026-08-17 | 5.060 | 5.160 | 5.000 | 5.120 | 5.120 | 4,196,536 |
| 2026-08-14 | 5.040 | 5.060 | 4.860 | 5.060 | 5.060 | 346,655 |
| 2026-08-13 | 5.000 | 5.060 | 4.980 | 5.060 | 5.060 | 460,934 |
| 2026-08-12 | 5.000 | 5.000 | 4.850 | 4.970 | 4.970 | 928,949 |
| 2026-08-11 | 4.870 | 5.060 | 4.860 | 4.880 | 4.880 | 756,821 |
| 2026-08-10 | 4.880 | 4.900 | 4.800 | 4.800 | 4.800 | 1,125,137 |
| 2026-08-07 | 4.880 | 4.970 | 4.860 | 4.880 | 4.880 | 184,780 |
| 2026-08-06 | 4.960 | 4.960 | 4.860 | 4.900 | 4.900 | 237,913 |
| 2026-08-05 | 4.950 | 4.990 | 4.900 | 4.950 | 4.950 | 6,627,969 |
| 2026-08-04 | 4.970 | 4.970 | 4.860 | 4.950 | 4.950 | 5,080,241 |
| 2026-08-03 | 5.000 | 5.000 | 4.870 | 4.970 | 4.970 | 840,660 |
| 2026-07-31 | 4.900 | 4.980 | 4.800 | 4.980 | 4.980 | 283,250 |
| 2026-07-30 | 4.880 | 4.950 | 4.840 | 4.850 | 4.850 | 91,107 |
| 2026-07-29 | 5.060 | 5.080 | 4.840 | 4.900 | 4.900 | 364,518 |
| 2026-07-28 | 4.990 | 5.140 | 4.900 | 4.970 | 4.970 | 4,541,476 |
| 2026-07-27 | 4.850 | 4.920 | 4.740 | 4.920 | 4.920 | 1,248,462 |
Page 1 of 21 · 1,257 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.