Nidaros Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 124.00 | 124.00 | 124.00 | 124.00 | 96.890 | 200 |
| 2022-04-01 | 131.00 | 132.00 | 123.00 | 123.00 | 96.109 | 1,187 |
| 2022-03-31 | 131.00 | 131.00 | 131.00 | 131.00 | 102.36 | 0 |
| 2022-03-30 | 133.00 | 133.00 | 131.00 | 131.00 | 102.36 | 341 |
| 2022-03-29 | 131.00 | 131.00 | 131.00 | 131.00 | 102.36 | 200 |
| 2022-03-28 | 130.00 | 130.00 | 130.00 | 130.00 | 101.58 | 226 |
| 2022-03-25 | 120.00 | 133.00 | 120.00 | 133.00 | 103.92 | 654 |
| 2022-03-24 | 131.00 | 132.00 | 126.00 | 126.00 | 93.874 | 248 |
| 2022-03-23 | 131.00 | 131.00 | 131.00 | 131.00 | 97.599 | 0 |
| 2022-03-22 | 131.00 | 131.00 | 131.00 | 131.00 | 97.599 | 0 |
| 2022-03-21 | 131.00 | 131.00 | 131.00 | 131.00 | 97.599 | 0 |
| 2022-03-18 | 132.00 | 132.00 | 131.00 | 131.00 | 97.599 | 282 |
| 2022-03-17 | 131.00 | 131.00 | 131.00 | 131.00 | 97.599 | 430 |
| 2022-03-16 | 126.00 | 127.00 | 126.00 | 127.00 | 94.619 | 280 |
| 2022-03-15 | 130.00 | 130.00 | 130.00 | 130.00 | 96.854 | 0 |
| 2022-03-14 | 130.00 | 130.00 | 130.00 | 130.00 | 96.854 | 0 |
| 2022-03-11 | 131.00 | 131.00 | 130.00 | 130.00 | 96.854 | 1,140 |
| 2022-03-10 | 127.00 | 131.00 | 123.00 | 131.00 | 97.599 | 2,625 |
| 2022-03-09 | 125.00 | 125.00 | 125.00 | 125.00 | 93.129 | 0 |
| 2022-03-08 | 125.00 | 125.00 | 125.00 | 125.00 | 93.129 | 0 |
| 2022-03-07 | 125.00 | 125.00 | 125.00 | 125.00 | 93.129 | 0 |
| 2022-03-04 | 125.00 | 125.00 | 125.00 | 125.00 | 93.129 | 0 |
| 2022-03-03 | 121.00 | 125.00 | 121.00 | 125.00 | 93.129 | 1,030 |
| 2022-03-02 | 120.00 | 120.00 | 120.00 | 120.00 | 89.404 | 0 |
| 2022-03-01 | 120.00 | 120.00 | 120.00 | 120.00 | 89.404 | 0 |
| 2022-02-28 | 120.00 | 120.00 | 120.00 | 120.00 | 89.404 | 0 |
| 2022-02-25 | 120.00 | 120.00 | 120.00 | 120.00 | 89.404 | 13 |
| 2022-02-24 | 127.00 | 129.00 | 120.00 | 120.00 | 89.404 | 288 |
| 2022-02-23 | 127.00 | 127.00 | 127.00 | 127.00 | 94.619 | 0 |
| 2022-02-22 | 127.00 | 127.00 | 127.00 | 127.00 | 94.619 | 0 |
| 2022-02-21 | 127.00 | 127.00 | 127.00 | 127.00 | 94.619 | 15 |
| 2022-02-18 | 121.00 | 121.00 | 121.00 | 121.00 | 90.149 | 0 |
| 2022-02-17 | 125.00 | 125.00 | 121.00 | 121.00 | 90.149 | 100 |
| 2022-02-16 | 125.00 | 125.00 | 125.00 | 125.00 | 93.129 | 0 |
| 2022-02-15 | 125.00 | 125.00 | 125.00 | 125.00 | 93.129 | 0 |
| 2022-02-14 | 125.00 | 125.00 | 125.00 | 125.00 | 93.129 | 250 |
| 2022-02-11 | 125.00 | 128.00 | 125.00 | 128.00 | 95.364 | 180 |
| 2022-02-10 | 129.00 | 129.00 | 129.00 | 129.00 | 96.109 | 40 |
| 2022-02-09 | 129.00 | 129.00 | 129.00 | 129.00 | 96.109 | 60 |
| 2022-02-08 | 130.00 | 130.00 | 130.00 | 130.00 | 96.854 | 18 |
| 2022-02-07 | 129.00 | 129.00 | 129.00 | 129.00 | 96.109 | 113 |
| 2022-02-04 | 126.00 | 129.00 | 126.00 | 129.00 | 96.109 | 104 |
| 2022-02-03 | 125.00 | 129.00 | 125.00 | 129.00 | 96.109 | 72 |
| 2022-02-02 | 124.00 | 124.00 | 124.00 | 124.00 | 92.384 | 0 |
| 2022-02-01 | 124.00 | 124.00 | 124.00 | 124.00 | 92.384 | 0 |
| 2022-01-31 | 130.00 | 130.00 | 124.00 | 124.00 | 92.384 | 428 |
| 2022-01-28 | 121.00 | 121.00 | 121.00 | 121.00 | 90.149 | 0 |
| 2022-01-27 | 121.00 | 121.00 | 121.00 | 121.00 | 90.149 | 1 |
| 2022-01-26 | 120.00 | 120.00 | 120.00 | 120.00 | 89.404 | 0 |
| 2022-01-25 | 119.00 | 121.00 | 119.00 | 120.00 | 89.404 | 3,796 |
| 2022-01-24 | 119.00 | 119.00 | 119.00 | 119.00 | 88.659 | 0 |
| 2022-01-21 | 119.00 | 119.00 | 119.00 | 119.00 | 88.659 | 0 |
| 2022-01-20 | 119.00 | 119.00 | 119.00 | 119.00 | 88.659 | 0 |
| 2022-01-19 | 119.00 | 119.00 | 119.00 | 119.00 | 88.659 | 46 |
| 2022-01-18 | 121.00 | 121.00 | 120.00 | 120.00 | 89.404 | 122 |
| 2022-01-17 | 118.00 | 121.00 | 118.00 | 121.00 | 90.149 | 570 |
| 2022-01-14 | 117.00 | 118.00 | 117.00 | 118.00 | 87.914 | 252 |
| 2022-01-13 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 0 |
| 2022-01-12 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 0 |
| 2022-01-11 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 41 |
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.