Nidaros Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 122.00 | 122.00 | 122.00 | 122.00 | 95.327 | 0 |
| 2022-07-04 | 122.00 | 122.00 | 122.00 | 122.00 | 95.327 | 0 |
| 2022-07-01 | 122.00 | 122.00 | 122.00 | 122.00 | 95.327 | 2 |
| 2022-06-30 | 122.00 | 122.00 | 122.00 | 122.00 | 95.327 | 0 |
| 2022-06-29 | 121.00 | 122.00 | 121.00 | 122.00 | 95.327 | 490 |
| 2022-06-28 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 0 |
| 2022-06-27 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 0 |
| 2022-06-24 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 0 |
| 2022-06-23 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 74 |
| 2022-06-22 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 50 |
| 2022-06-21 | 123.00 | 123.00 | 122.00 | 122.00 | 95.327 | 2,080 |
| 2022-06-20 | 123.00 | 123.00 | 123.00 | 123.00 | 96.109 | 41 |
| 2022-06-17 | 123.00 | 123.00 | 123.00 | 123.00 | 96.109 | 0 |
| 2022-06-16 | 123.00 | 123.00 | 123.00 | 123.00 | 96.109 | 75 |
| 2022-06-15 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 0 |
| 2022-06-14 | 123.00 | 125.00 | 122.00 | 125.00 | 97.672 | 1,011 |
| 2022-06-13 | 123.00 | 123.00 | 123.00 | 123.00 | 96.109 | 0 |
| 2022-06-10 | 124.00 | 124.00 | 123.00 | 123.00 | 96.109 | 10,100 |
| 2022-06-09 | 124.00 | 126.00 | 123.00 | 124.00 | 96.890 | 3,151 |
| 2022-06-08 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 68 |
| 2022-06-07 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 0 |
| 2022-06-03 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 45 |
| 2022-06-02 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 0 |
| 2022-06-01 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 0 |
| 2022-05-31 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 0 |
| 2022-05-30 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 0 |
| 2022-05-27 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 28 |
| 2022-05-25 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-05-24 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-05-23 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 20 |
| 2022-05-20 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 0 |
| 2022-05-19 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 0 |
| 2022-05-18 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 0 |
| 2022-05-16 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 0 |
| 2022-05-13 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 41 |
| 2022-05-12 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 0 |
| 2022-05-11 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 50 |
| 2022-05-10 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 0 |
| 2022-05-09 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 0 |
| 2022-05-06 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 0 |
| 2022-05-05 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 0 |
| 2022-05-04 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 0 |
| 2022-05-03 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 40 |
| 2022-05-02 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 90 |
| 2022-04-29 | 122.00 | 122.00 | 122.00 | 122.00 | 95.327 | 0 |
| 2022-04-28 | 125.00 | 125.00 | 122.00 | 122.00 | 95.327 | 71 |
| 2022-04-27 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 0 |
| 2022-04-26 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 0 |
| 2022-04-25 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 41 |
| 2022-04-22 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 0 |
| 2022-04-21 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 0 |
| 2022-04-20 | 125.00 | 125.00 | 125.00 | 125.00 | 97.672 | 2 |
| 2022-04-19 | 126.00 | 126.00 | 126.00 | 126.00 | 98.453 | 0 |
| 2022-04-13 | 126.00 | 126.00 | 126.00 | 126.00 | 98.453 | 0 |
| 2022-04-12 | 126.00 | 126.00 | 126.00 | 126.00 | 98.453 | 0 |
| 2022-04-11 | 126.00 | 126.00 | 126.00 | 126.00 | 98.453 | 0 |
| 2022-04-08 | 126.00 | 126.00 | 126.00 | 126.00 | 98.453 | 0 |
| 2022-04-07 | 126.00 | 126.00 | 126.00 | 126.00 | 98.453 | 0 |
| 2022-04-06 | 123.00 | 126.00 | 123.00 | 126.00 | 98.453 | 455 |
| 2022-04-05 | 126.00 | 126.00 | 126.00 | 126.00 | 98.453 | 10 |
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.