Nidaros Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 115.00 | 115.00 | 115.00 | 115.00 | 89.858 | 0 |
| 2023-03-13 | 117.00 | 117.00 | 115.00 | 115.00 | 89.858 | 1,691 |
| 2023-03-10 | 118.00 | 118.00 | 118.00 | 118.00 | 92.202 | 0 |
| 2023-03-09 | 116.00 | 118.00 | 116.00 | 118.00 | 92.202 | 1,260 |
| 2023-03-08 | 114.00 | 114.00 | 114.00 | 114.00 | 89.076 | 111 |
| 2023-03-07 | 115.00 | 115.00 | 115.00 | 115.00 | 89.858 | 43 |
| 2023-03-06 | 114.00 | 114.00 | 114.00 | 114.00 | 89.076 | 0 |
| 2023-03-03 | 114.00 | 114.00 | 114.00 | 114.00 | 89.076 | 0 |
| 2023-03-02 | 114.00 | 114.00 | 114.00 | 114.00 | 89.076 | 0 |
| 2023-03-01 | 114.00 | 114.00 | 114.00 | 114.00 | 89.076 | 5 |
| 2023-02-28 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 0 |
| 2023-02-27 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 0 |
| 2023-02-24 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 0 |
| 2023-02-23 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 0 |
| 2023-02-22 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 18 |
| 2023-02-21 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 10 |
| 2023-02-20 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 0 |
| 2023-02-17 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 22 |
| 2023-02-16 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 8 |
| 2023-02-15 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 20 |
| 2023-02-14 | 110.00 | 110.00 | 110.00 | 110.00 | 85.951 | 0 |
| 2023-02-13 | 110.00 | 110.00 | 109.00 | 110.00 | 85.951 | 4,576 |
| 2023-02-10 | 110.00 | 110.00 | 110.00 | 110.00 | 85.951 | 0 |
| 2023-02-09 | 113.00 | 113.00 | 110.00 | 110.00 | 85.951 | 560 |
| 2023-02-08 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 75 |
| 2023-02-07 | 114.00 | 114.00 | 114.00 | 114.00 | 89.076 | 0 |
| 2023-02-06 | 114.00 | 114.00 | 114.00 | 114.00 | 89.076 | 47 |
| 2023-02-03 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-02-02 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-02-01 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-31 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-30 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-27 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-26 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-25 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-24 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-23 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 45 |
| 2023-01-20 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-19 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-18 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-17 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 64 |
| 2023-01-16 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-13 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-12 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-11 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-10 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-09 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 50 |
| 2023-01-06 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-05 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-04 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 0 |
| 2023-01-03 | 113.00 | 113.00 | 113.00 | 113.00 | 88.295 | 500 |
| 2023-01-02 | 110.00 | 110.00 | 110.00 | 110.00 | 85.951 | 0 |
| 2022-12-30 | 110.00 | 110.00 | 110.00 | 110.00 | 85.951 | 709 |
| 2022-12-29 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 0 |
| 2022-12-28 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 0 |
| 2022-12-27 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 0 |
| 2022-12-23 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 50 |
| 2022-12-22 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 0 |
| 2022-12-21 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 892 |
| 2022-12-20 | 112.00 | 112.00 | 112.00 | 112.00 | 87.514 | 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.