Nidaros Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 115.00 | 115.00 | 115.00 | 115.00 | 97.632 | 45 |
| 2023-06-14 | 115.00 | 115.00 | 115.00 | 115.00 | 97.632 | 0 |
| 2023-06-13 | 115.00 | 115.00 | 115.00 | 115.00 | 97.632 | 0 |
| 2023-06-12 | 115.00 | 115.00 | 115.00 | 115.00 | 97.632 | 30 |
| 2023-06-09 | 115.00 | 115.00 | 115.00 | 115.00 | 97.632 | 50 |
| 2023-06-08 | 113.00 | 113.00 | 113.00 | 113.00 | 95.934 | 0 |
| 2023-06-07 | 113.00 | 113.00 | 113.00 | 113.00 | 95.934 | 20 |
| 2023-06-06 | 112.00 | 112.00 | 112.00 | 112.00 | 95.085 | 0 |
| 2023-06-05 | 112.00 | 112.00 | 112.00 | 112.00 | 95.085 | 100 |
| 2023-06-02 | 116.00 | 116.00 | 115.00 | 115.00 | 97.632 | 210 |
| 2023-06-01 | 117.00 | 117.00 | 117.00 | 117.00 | 99.330 | 0 |
| 2023-05-31 | 113.00 | 118.00 | 113.00 | 117.00 | 99.330 | 593 |
| 2023-05-30 | 113.00 | 113.00 | 113.00 | 113.00 | 95.934 | 6 |
| 2023-05-26 | 112.00 | 112.00 | 112.00 | 112.00 | 95.085 | 0 |
| 2023-05-25 | 112.00 | 112.00 | 112.00 | 112.00 | 95.085 | 0 |
| 2023-05-24 | 111.00 | 112.00 | 111.00 | 112.00 | 95.085 | 62 |
| 2023-05-23 | 113.00 | 113.00 | 113.00 | 113.00 | 95.934 | 0 |
| 2023-05-22 | 113.00 | 113.00 | 113.00 | 113.00 | 95.934 | 0 |
| 2023-05-19 | 113.00 | 113.00 | 107.00 | 113.00 | 95.934 | 705 |
| 2023-05-16 | 116.00 | 116.00 | 116.00 | 116.00 | 98.481 | 0 |
| 2023-05-15 | 116.00 | 116.00 | 116.00 | 116.00 | 98.481 | 53 |
| 2023-05-12 | 116.00 | 116.00 | 116.00 | 116.00 | 98.481 | 0 |
| 2023-05-11 | 116.00 | 116.00 | 116.00 | 116.00 | 98.481 | 0 |
| 2023-05-10 | 116.00 | 116.00 | 116.00 | 116.00 | 98.481 | 50 |
| 2023-05-09 | 116.00 | 116.00 | 116.00 | 116.00 | 98.481 | 0 |
| 2023-05-08 | 116.00 | 116.00 | 116.00 | 116.00 | 98.481 | 0 |
| 2023-05-05 | 116.00 | 116.00 | 116.00 | 116.00 | 98.481 | 0 |
| 2023-05-04 | 116.00 | 116.00 | 116.00 | 116.00 | 98.481 | 0 |
| 2023-05-03 | 116.00 | 116.00 | 116.00 | 116.00 | 98.481 | 45 |
| 2023-05-02 | 114.00 | 114.00 | 114.00 | 114.00 | 96.783 | 0 |
| 2023-04-28 | 114.00 | 114.00 | 114.00 | 114.00 | 96.783 | 0 |
| 2023-04-27 | 114.00 | 114.00 | 114.00 | 114.00 | 96.783 | 0 |
| 2023-04-26 | 114.00 | 114.00 | 114.00 | 114.00 | 96.783 | 9 |
| 2023-04-25 | 111.00 | 111.00 | 111.00 | 111.00 | 94.236 | 0 |
| 2023-04-24 | 111.00 | 111.00 | 111.00 | 111.00 | 94.236 | 0 |
| 2023-04-21 | 111.00 | 111.00 | 111.00 | 111.00 | 94.236 | 0 |
| 2023-04-20 | 111.00 | 111.00 | 111.00 | 111.00 | 94.236 | 3 |
| 2023-04-19 | 115.00 | 115.00 | 115.00 | 115.00 | 97.632 | 20 |
| 2023-04-18 | 115.00 | 115.00 | 115.00 | 115.00 | 97.632 | 45 |
| 2023-04-17 | 115.00 | 115.00 | 115.00 | 115.00 | 97.632 | 0 |
| 2023-04-14 | 115.00 | 115.00 | 115.00 | 115.00 | 97.632 | 0 |
| 2023-04-13 | 115.00 | 115.00 | 115.00 | 115.00 | 97.632 | 0 |
| 2023-04-12 | 116.00 | 116.00 | 115.00 | 115.00 | 97.632 | 462 |
| 2023-04-11 | 115.00 | 115.00 | 115.00 | 115.00 | 97.632 | 3 |
| 2023-04-05 | 114.00 | 114.00 | 114.00 | 114.00 | 96.783 | 0 |
| 2023-04-04 | 114.00 | 114.00 | 114.00 | 114.00 | 96.783 | 0 |
| 2023-04-03 | 110.00 | 114.00 | 110.00 | 114.00 | 96.783 | 308 |
| 2023-03-31 | 110.00 | 110.00 | 110.00 | 110.00 | 93.387 | 0 |
| 2023-03-30 | 110.00 | 110.00 | 110.00 | 110.00 | 93.387 | 0 |
| 2023-03-29 | 110.00 | 110.00 | 110.00 | 110.00 | 93.387 | 0 |
| 2023-03-28 | 110.00 | 110.00 | 110.00 | 110.00 | 93.387 | 0 |
| 2023-03-27 | 110.00 | 110.00 | 110.00 | 110.00 | 93.387 | 0 |
| 2023-03-24 | 109.00 | 110.00 | 109.00 | 110.00 | 93.387 | 320 |
| 2023-03-23 | 117.00 | 118.00 | 108.00 | 108.00 | 84.388 | 3,359 |
| 2023-03-22 | 117.00 | 117.00 | 117.00 | 117.00 | 91.421 | 50 |
| 2023-03-21 | 117.00 | 117.00 | 117.00 | 117.00 | 91.421 | 20 |
| 2023-03-20 | 112.00 | 115.00 | 112.00 | 115.00 | 89.858 | 1,161 |
| 2023-03-17 | 116.00 | 116.00 | 116.00 | 116.00 | 90.639 | 65 |
| 2023-03-16 | 116.00 | 116.00 | 115.00 | 116.00 | 90.639 | 114 |
| 2023-03-15 | 117.00 | 117.00 | 117.00 | 117.00 | 91.421 | 3 |
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.