Nidaros Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	117.00	117.00	117.00	117.00	99.330	279
2023-11-29	114.00	114.00	114.00	114.00	96.783	0
2023-11-28	114.00	114.00	114.00	114.00	96.783	0
2023-11-27	115.00	115.00	114.00	114.00	96.783	10
2023-11-24	115.00	115.00	115.00	115.00	97.632	260
2023-11-23	114.00	114.00	114.00	114.00	96.783	0
2023-11-22	116.00	116.00	114.00	114.00	96.783	257
2023-11-21	113.00	113.00	113.00	113.00	95.934	0
2023-11-20	113.00	113.00	113.00	113.00	95.934	10
2023-11-17	112.00	112.00	112.00	112.00	95.085	0
2023-11-16	112.00	112.00	112.00	112.00	95.085	0
2023-11-15	112.00	112.00	112.00	112.00	95.085	9
2023-11-14	111.00	111.00	111.00	111.00	94.236	0
2023-11-13	111.00	111.00	111.00	111.00	94.236	25
2023-11-10	112.00	112.00	112.00	112.00	95.085	8
2023-11-09	107.00	107.00	107.00	107.00	90.840	0
2023-11-08	106.00	107.00	106.00	107.00	90.840	3,229
2023-11-07	106.00	106.00	106.00	106.00	89.991	0
2023-11-06	106.00	106.00	106.00	106.00	89.991	480
2023-11-03	106.00	106.00	106.00	106.00	89.991	55
2023-11-02	106.00	106.00	106.00	106.00	89.991	50
2023-11-01	106.00	106.00	106.00	106.00	89.991	133
2023-10-31	106.00	106.00	106.00	106.00	89.991	0
2023-10-30	106.00	106.00	106.00	106.00	89.991	0
2023-10-27	106.00	106.00	106.00	106.00	89.991	270
2023-10-26	107.00	107.00	107.00	107.00	90.840	10
2023-10-25	108.00	108.00	108.00	108.00	91.689	50
2023-10-24	107.00	107.00	107.00	107.00	90.840	9
2023-10-23	107.00	107.00	107.00	107.00	90.840	7
2023-10-20	109.00	109.00	109.00	109.00	92.538	0
2023-10-19	109.00	109.00	109.00	109.00	92.538	0
2023-10-18	109.00	109.00	109.00	109.00	92.538	0
2023-10-17	109.00	109.00	109.00	109.00	92.538	50
2023-10-16	109.00	109.00	109.00	109.00	92.538	36
2023-10-13	109.00	109.00	109.00	109.00	92.538	50
2023-10-12	109.00	109.00	109.00	109.00	92.538	0
2023-10-11	109.00	109.00	109.00	109.00	92.538	0
2023-10-10	109.00	109.00	109.00	109.00	92.538	50
2023-10-09	109.00	109.00	109.00	109.00	92.538	0
2023-10-06	109.00	109.00	109.00	109.00	92.538	0
2023-10-05	109.00	109.00	109.00	109.00	92.538	3,000
2023-10-04	109.00	109.00	109.00	109.00	92.538	0
2023-10-03	109.00	109.00	109.00	109.00	92.538	0
2023-10-02	110.00	110.00	109.00	109.00	92.538	423
2023-09-29	111.00	112.00	111.00	112.00	95.085	105
2023-09-28	111.00	111.00	111.00	111.00	94.236	50
2023-09-27	110.00	110.00	110.00	110.00	93.387	0
2023-09-26	110.00	110.00	110.00	110.00	93.387	0
2023-09-25	110.00	110.00	110.00	110.00	93.387	0
2023-09-22	110.00	110.00	110.00	110.00	93.387	0
2023-09-21	110.00	110.00	110.00	110.00	93.387	0
2023-09-20	110.00	110.00	110.00	110.00	93.387	105
2023-09-19	111.00	111.00	111.00	111.00	94.236	0
2023-09-18	111.00	111.00	111.00	111.00	94.236	50
2023-09-15	111.00	111.00	111.00	111.00	94.236	0
2023-09-14	111.00	111.00	111.00	111.00	94.236	0
2023-09-13	111.00	111.00	111.00	111.00	94.236	100
2023-09-12	111.00	111.00	111.00	111.00	94.236	0
2023-09-11	111.00	111.00	111.00	111.00	94.236	0
2023-09-08	111.00	111.00	111.00	111.00	94.236	265

← NewerPage 13 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.