Nidaros Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 115.00 | 115.00 | 108.00 | 113.00 | 101.52 | 15,266 |
| 2024-05-29 | 110.00 | 115.00 | 110.00 | 115.00 | 103.32 | 3,530 |
| 2024-05-28 | 103.90 | 113.00 | 103.90 | 113.00 | 101.52 | 7,770 |
| 2024-05-27 | 102.00 | 102.00 | 102.00 | 102.00 | 91.640 | 0 |
| 2024-05-24 | 103.00 | 103.00 | 102.00 | 102.00 | 91.640 | 537 |
| 2024-05-23 | 103.08 | 103.08 | 103.00 | 103.00 | 92.539 | 39 |
| 2024-05-22 | 105.00 | 105.00 | 105.00 | 105.00 | 94.336 | 0 |
| 2024-05-21 | 105.00 | 105.00 | 105.00 | 105.00 | 94.336 | 0 |
| 2024-05-16 | 105.00 | 105.00 | 105.00 | 105.00 | 94.336 | 0 |
| 2024-05-15 | 103.02 | 105.00 | 103.02 | 105.00 | 94.336 | 450 |
| 2024-05-14 | 104.98 | 105.00 | 104.98 | 105.00 | 94.336 | 600 |
| 2024-05-13 | 103.50 | 103.50 | 103.50 | 103.50 | 92.988 | 0 |
| 2024-05-10 | 103.50 | 103.50 | 103.50 | 103.50 | 92.988 | 1 |
| 2024-05-08 | 102.00 | 102.00 | 102.00 | 102.00 | 91.640 | 0 |
| 2024-05-07 | 102.00 | 102.00 | 102.00 | 102.00 | 91.640 | 350 |
| 2024-05-06 | 102.00 | 102.00 | 102.00 | 102.00 | 91.640 | 0 |
| 2024-05-03 | 102.00 | 102.00 | 102.00 | 102.00 | 91.640 | 0 |
| 2024-05-02 | 100.04 | 104.90 | 100.04 | 102.00 | 91.640 | 168 |
| 2024-04-30 | 100.00 | 100.00 | 100.00 | 100.00 | 89.843 | 0 |
| 2024-04-29 | 100.00 | 100.00 | 100.00 | 100.00 | 89.843 | 0 |
| 2024-04-26 | 100.00 | 100.00 | 100.00 | 100.00 | 89.843 | 375 |
| 2024-04-25 | 102.90 | 102.90 | 102.90 | 102.90 | 92.449 | 8 |
| 2024-04-24 | 102.00 | 102.00 | 100.00 | 100.00 | 89.843 | 216 |
| 2024-04-23 | 104.02 | 104.02 | 104.02 | 104.02 | 93.455 | 9 |
| 2024-04-22 | 105.00 | 105.00 | 105.00 | 105.00 | 94.336 | 50 |
| 2024-04-19 | 106.00 | 106.00 | 106.00 | 106.00 | 95.234 | 0 |
| 2024-04-18 | 106.00 | 106.00 | 106.00 | 106.00 | 95.234 | 0 |
| 2024-04-17 | 105.90 | 106.00 | 105.90 | 106.00 | 95.234 | 125 |
| 2024-04-16 | 105.00 | 105.00 | 105.00 | 105.00 | 94.336 | 59 |
| 2024-04-15 | 107.00 | 107.00 | 107.00 | 107.00 | 96.132 | 0 |
| 2024-04-12 | 107.00 | 107.00 | 107.00 | 107.00 | 96.132 | 0 |
| 2024-04-11 | 107.00 | 107.00 | 107.00 | 107.00 | 96.132 | 50 |
| 2024-04-10 | 106.02 | 106.02 | 106.02 | 106.02 | 95.252 | 0 |
| 2024-04-09 | 106.02 | 106.02 | 106.02 | 106.02 | 95.252 | 0 |
| 2024-04-08 | 106.02 | 106.02 | 106.02 | 106.02 | 95.252 | 0 |
| 2024-04-05 | 106.02 | 106.02 | 106.02 | 106.02 | 95.252 | 0 |
| 2024-04-04 | 106.02 | 106.02 | 106.02 | 106.02 | 95.252 | 0 |
| 2024-04-03 | 106.02 | 106.02 | 106.02 | 106.02 | 95.252 | 0 |
| 2024-04-02 | 106.02 | 106.02 | 106.02 | 106.02 | 95.252 | 8 |
| 2024-03-27 | 107.00 | 107.00 | 107.00 | 107.00 | 96.132 | 0 |
| 2024-03-26 | 107.00 | 107.00 | 107.00 | 107.00 | 96.132 | 0 |
| 2024-03-25 | 107.00 | 107.00 | 107.00 | 107.00 | 96.132 | 0 |
| 2024-03-22 | 107.00 | 107.00 | 107.00 | 107.00 | 96.132 | 16 |
| 2024-03-21 | 109.00 | 109.00 | 103.00 | 103.00 | 87.445 | 100 |
| 2024-03-20 | 110.00 | 110.00 | 108.00 | 108.00 | 91.689 | 106 |
| 2024-03-19 | 111.00 | 111.00 | 111.00 | 111.00 | 94.236 | 10 |
| 2024-03-18 | 111.00 | 111.00 | 111.00 | 111.00 | 94.236 | 50 |
| 2024-03-15 | 111.00 | 111.00 | 111.00 | 111.00 | 94.236 | 64 |
| 2024-03-14 | 111.00 | 111.00 | 111.00 | 111.00 | 94.236 | 20 |
| 2024-03-13 | 108.00 | 108.00 | 108.00 | 108.00 | 91.689 | 9 |
| 2024-03-12 | 111.00 | 111.00 | 111.00 | 111.00 | 94.236 | 0 |
| 2024-03-11 | 111.00 | 111.00 | 111.00 | 111.00 | 94.236 | 660 |
| 2024-03-08 | 110.00 | 110.00 | 110.00 | 110.00 | 93.387 | 0 |
| 2024-03-07 | 110.00 | 110.00 | 110.00 | 110.00 | 93.387 | 0 |
| 2024-03-06 | 110.00 | 110.00 | 110.00 | 110.00 | 93.387 | 0 |
| 2024-03-05 | 110.00 | 110.00 | 110.00 | 110.00 | 93.387 | 0 |
| 2024-03-04 | 111.00 | 111.00 | 110.00 | 110.00 | 93.387 | 162 |
| 2024-03-01 | 111.00 | 111.00 | 111.00 | 111.00 | 94.236 | 0 |
| 2024-02-29 | 107.00 | 111.00 | 106.00 | 111.00 | 94.236 | 1,160 |
| 2024-02-28 | 110.00 | 110.00 | 110.00 | 110.00 | 93.387 | 0 |
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.