Nidaros Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 95.000 | 97.010 | 94.980 | 97.000 | 87.148 | 11,736 |
| 2024-08-21 | 97.000 | 97.000 | 97.000 | 97.000 | 87.148 | 0 |
| 2024-08-20 | 97.000 | 97.000 | 97.000 | 97.000 | 87.148 | 10 |
| 2024-08-19 | 97.000 | 98.000 | 96.990 | 96.990 | 87.139 | 565 |
| 2024-08-16 | 98.000 | 98.000 | 95.000 | 96.600 | 86.789 | 3,589 |
| 2024-08-15 | 98.010 | 98.190 | 97.990 | 98.000 | 88.047 | 7,802 |
| 2024-08-14 | 99.000 | 99.990 | 99.000 | 99.990 | 89.834 | 22 |
| 2024-08-13 | 99.500 | 99.500 | 99.000 | 99.000 | 88.945 | 110 |
| 2024-08-12 | 101.60 | 101.60 | 99.990 | 100.00 | 89.843 | 1,330 |
| 2024-08-09 | 101.60 | 106.00 | 99.000 | 99.000 | 88.945 | 6,103 |
| 2024-08-08 | 99.000 | 99.000 | 99.000 | 99.000 | 88.945 | 3,000 |
| 2024-08-07 | 102.00 | 102.00 | 98.990 | 99.000 | 88.945 | 3,585 |
| 2024-08-06 | 100.02 | 101.00 | 99.580 | 101.00 | 90.742 | 1,270 |
| 2024-08-05 | 97.010 | 99.970 | 95.000 | 99.970 | 89.816 | 2,491 |
| 2024-08-02 | 111.94 | 111.94 | 96.990 | 100.00 | 89.843 | 22,234 |
| 2024-08-01 | 111.92 | 111.92 | 111.92 | 111.92 | 100.55 | 0 |
| 2024-07-31 | 111.90 | 111.92 | 111.90 | 111.92 | 100.55 | 426 |
| 2024-07-30 | 112.08 | 112.08 | 112.08 | 112.08 | 100.70 | 0 |
| 2024-07-29 | 112.08 | 112.08 | 112.08 | 112.08 | 100.70 | 0 |
| 2024-07-26 | 112.08 | 112.08 | 112.08 | 112.08 | 100.70 | 0 |
| 2024-07-25 | 112.08 | 112.08 | 112.08 | 112.08 | 100.70 | 0 |
| 2024-07-24 | 112.08 | 112.08 | 112.08 | 112.08 | 100.70 | 49 |
| 2024-07-23 | 113.00 | 113.00 | 113.00 | 113.00 | 101.52 | 0 |
| 2024-07-22 | 113.00 | 113.00 | 113.00 | 113.00 | 101.52 | 0 |
| 2024-07-19 | 113.00 | 113.00 | 113.00 | 113.00 | 101.52 | 0 |
| 2024-07-18 | 113.00 | 113.00 | 113.00 | 113.00 | 101.52 | 0 |
| 2024-07-17 | 113.00 | 113.00 | 113.00 | 113.00 | 101.52 | 0 |
| 2024-07-16 | 113.00 | 113.00 | 113.00 | 113.00 | 101.52 | 0 |
| 2024-07-15 | 113.00 | 113.00 | 113.00 | 113.00 | 101.52 | 0 |
| 2024-07-12 | 113.00 | 113.00 | 113.00 | 113.00 | 101.52 | 0 |
| 2024-07-11 | 113.00 | 113.00 | 113.00 | 113.00 | 101.52 | 1 |
| 2024-07-10 | 111.02 | 111.02 | 111.02 | 111.02 | 99.744 | 8 |
| 2024-07-09 | 111.52 | 111.52 | 111.52 | 111.52 | 100.19 | 0 |
| 2024-07-08 | 111.52 | 111.52 | 111.52 | 111.52 | 100.19 | 0 |
| 2024-07-05 | 111.52 | 111.52 | 111.52 | 111.52 | 100.19 | 0 |
| 2024-07-04 | 111.52 | 111.52 | 111.52 | 111.52 | 100.19 | 0 |
| 2024-07-03 | 111.52 | 111.52 | 111.52 | 111.52 | 100.19 | 0 |
| 2024-07-02 | 116.92 | 116.92 | 111.52 | 111.52 | 100.19 | 33 |
| 2024-07-01 | 111.50 | 111.50 | 111.50 | 111.50 | 100.18 | 0 |
| 2024-06-28 | 111.50 | 111.50 | 111.50 | 111.50 | 100.18 | 0 |
| 2024-06-27 | 111.50 | 111.50 | 111.50 | 111.50 | 100.18 | 0 |
| 2024-06-26 | 111.50 | 111.50 | 111.50 | 111.50 | 100.18 | 6 |
| 2024-06-25 | 115.00 | 115.00 | 115.00 | 115.00 | 103.32 | 0 |
| 2024-06-24 | 115.00 | 115.00 | 115.00 | 115.00 | 103.32 | 6 |
| 2024-06-21 | 115.00 | 115.00 | 115.00 | 115.00 | 103.32 | 0 |
| 2024-06-20 | 117.02 | 117.02 | 115.00 | 115.00 | 103.32 | 369 |
| 2024-06-19 | 117.08 | 117.08 | 117.08 | 117.08 | 105.19 | 0 |
| 2024-06-18 | 116.98 | 117.10 | 116.98 | 117.08 | 105.19 | 2,199 |
| 2024-06-17 | 116.50 | 116.50 | 116.50 | 116.50 | 104.67 | 50 |
| 2024-06-14 | 117.02 | 117.02 | 117.00 | 117.00 | 105.12 | 2,250 |
| 2024-06-13 | 117.00 | 117.00 | 117.00 | 117.00 | 105.12 | 0 |
| 2024-06-12 | 116.02 | 117.00 | 116.02 | 117.00 | 105.12 | 2,615 |
| 2024-06-11 | 116.96 | 117.00 | 116.96 | 117.00 | 105.12 | 821 |
| 2024-06-10 | 114.00 | 118.00 | 113.02 | 113.02 | 101.54 | 3,973 |
| 2024-06-07 | 114.02 | 114.02 | 114.02 | 114.02 | 102.44 | 0 |
| 2024-06-06 | 113.14 | 116.00 | 112.02 | 114.02 | 102.44 | 4,677 |
| 2024-06-05 | 114.98 | 114.98 | 114.98 | 114.98 | 103.30 | 50 |
| 2024-06-04 | 113.50 | 113.50 | 113.50 | 113.50 | 101.97 | 0 |
| 2024-06-03 | 113.48 | 113.52 | 113.46 | 113.50 | 101.97 | 1,326 |
| 2024-05-31 | 113.00 | 113.80 | 113.00 | 113.80 | 102.24 | 1,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 5.7500 NOK |
| 2025-03-21 | 5.8700 NOK |
| 2024-03-22 | 5.6700 NOK |
| 2023-03-24 | 8.6000 NOK |
| 2022-03-25 | 5.8600 NOK |
| 2021-10-04 | 5.3700 NOK |
| 2021-03-19 | 5.3700 NOK |
| 2020-03-06 | 5.5100 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.