Nidaros Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	110.00	110.00	110.00	110.00	93.387	3
2024-02-26	109.00	109.00	109.00	109.00	92.538	50
2024-02-23	112.00	112.00	112.00	112.00	95.085	0
2024-02-22	109.00	112.00	109.00	112.00	95.085	13
2024-02-21	109.00	109.00	109.00	109.00	92.538	0
2024-02-20	109.00	109.00	109.00	109.00	92.538	50
2024-02-19	108.00	108.00	108.00	108.00	91.689	0
2024-02-16	108.00	108.00	108.00	108.00	91.689	0
2024-02-15	108.00	108.00	108.00	108.00	91.689	0
2024-02-14	109.00	113.00	108.00	108.00	91.689	241
2024-02-13	105.00	105.00	105.00	105.00	89.143	0
2024-02-12	105.00	105.00	105.00	105.00	89.143	9
2024-02-09	106.00	106.00	106.00	106.00	89.991	0
2024-02-08	106.00	106.00	106.00	106.00	89.991	0
2024-02-07	106.00	106.00	106.00	106.00	89.991	10
2024-02-06	107.00	107.00	107.00	107.00	90.840	17
2024-02-05	107.00	107.00	107.00	107.00	90.840	5
2024-02-02	109.00	109.00	107.00	107.00	90.840	285
2024-02-01	109.00	109.00	109.00	109.00	92.538	0
2024-01-31	109.00	109.00	109.00	109.00	92.538	0
2024-01-30	109.00	109.00	109.00	109.00	92.538	0
2024-01-29	108.00	109.00	108.00	109.00	92.538	200
2024-01-26	107.00	107.00	107.00	107.00	90.840	50
2024-01-25	108.00	108.00	108.00	108.00	91.689	29
2024-01-24	106.00	106.00	106.00	106.00	89.991	0
2024-01-23	106.00	106.00	106.00	106.00	89.991	0
2024-01-22	106.00	106.00	106.00	106.00	89.991	50
2024-01-19	107.00	107.00	107.00	107.00	90.840	100
2024-01-18	108.00	108.00	108.00	108.00	91.689	195
2024-01-17	108.00	108.00	108.00	108.00	91.689	50
2024-01-16	108.00	108.00	108.00	108.00	91.689	0
2024-01-15	108.00	108.00	108.00	108.00	91.689	0
2024-01-12	108.00	108.00	108.00	108.00	91.689	0
2024-01-11	108.00	109.00	108.00	108.00	91.689	1,442
2024-01-10	105.00	106.00	104.00	106.00	89.991	93
2024-01-09	108.00	108.00	108.00	108.00	91.689	0
2024-01-08	108.00	108.00	108.00	108.00	91.689	0
2024-01-05	111.00	111.00	105.00	108.00	91.689	804
2024-01-04	111.00	113.00	108.00	108.00	91.689	2,233
2024-01-03	111.00	111.00	111.00	111.00	94.236	50
2024-01-02	112.00	112.00	112.00	112.00	95.085	51
2023-12-29	109.00	112.00	109.00	112.00	95.085	17
2023-12-28	107.00	107.00	107.00	107.00	90.840	0
2023-12-27	107.00	107.00	107.00	107.00	90.840	0
2023-12-22	107.00	107.00	107.00	107.00	90.840	50
2023-12-21	109.00	109.00	109.00	109.00	92.538	280
2023-12-20	110.00	110.00	110.00	110.00	93.387	0
2023-12-19	110.00	110.00	110.00	110.00	93.387	0
2023-12-18	110.00	110.00	110.00	110.00	93.387	9
2023-12-15	111.00	111.00	111.00	111.00	94.236	0
2023-12-14	111.00	111.00	111.00	111.00	94.236	270
2023-12-13	107.00	107.00	107.00	107.00	90.840	8
2023-12-12	110.00	110.00	110.00	110.00	93.387	0
2023-12-11	110.00	110.00	110.00	110.00	93.387	0
2023-12-08	110.00	110.00	110.00	110.00	93.387	50
2023-12-07	109.00	109.00	109.00	109.00	92.538	0
2023-12-06	110.00	110.00	109.00	109.00	92.538	550
2023-12-05	116.00	116.00	109.00	109.00	92.538	714
2023-12-04	117.00	117.00	117.00	117.00	99.330	0
2023-12-01	117.00	117.00	117.00	117.00	99.330	0

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.