Nidaros Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 118.00 | 118.00 | 117.00 | 117.00 | 87.169 | 51 |
| 2022-01-07 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 261 |
| 2022-01-06 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 0 |
| 2022-01-05 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 100 |
| 2022-01-04 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 100 |
| 2022-01-03 | 113.00 | 114.00 | 111.00 | 114.00 | 84.934 | 64 |
| 2021-12-30 | 112.00 | 113.00 | 112.00 | 113.00 | 84.189 | 244 |
| 2021-12-29 | 112.00 | 112.00 | 112.00 | 112.00 | 83.444 | 0 |
| 2021-12-28 | 112.00 | 112.00 | 112.00 | 112.00 | 83.444 | 23 |
| 2021-12-27 | 113.00 | 113.00 | 113.00 | 113.00 | 84.189 | 0 |
| 2021-12-23 | 113.00 | 113.00 | 113.00 | 113.00 | 84.189 | 1,000 |
| 2021-12-22 | 114.00 | 114.00 | 114.00 | 114.00 | 84.934 | 0 |
| 2021-12-21 | 112.00 | 114.00 | 112.00 | 114.00 | 84.934 | 47 |
| 2021-12-20 | 115.00 | 115.00 | 113.00 | 113.00 | 84.189 | 355 |
| 2021-12-17 | 115.00 | 115.00 | 115.00 | 115.00 | 85.679 | 100 |
| 2021-12-16 | 113.00 | 115.00 | 113.00 | 115.00 | 85.679 | 1,189 |
| 2021-12-15 | 114.00 | 114.00 | 114.00 | 114.00 | 84.934 | 0 |
| 2021-12-14 | 114.00 | 114.00 | 114.00 | 114.00 | 84.934 | 0 |
| 2021-12-13 | 114.00 | 114.00 | 114.00 | 114.00 | 84.934 | 0 |
| 2021-12-10 | 114.00 | 114.00 | 114.00 | 114.00 | 84.934 | 52 |
| 2021-12-09 | 114.00 | 114.00 | 114.00 | 114.00 | 84.934 | 0 |
| 2021-12-08 | 114.00 | 114.00 | 114.00 | 114.00 | 84.934 | 200 |
| 2021-12-07 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 0 |
| 2021-12-06 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 5 |
| 2021-12-03 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 2 |
| 2021-12-02 | 113.00 | 115.00 | 113.00 | 115.00 | 85.679 | 200 |
| 2021-12-01 | 113.00 | 113.00 | 113.00 | 113.00 | 84.189 | 0 |
| 2021-11-30 | 113.00 | 113.00 | 113.00 | 113.00 | 84.189 | 0 |
| 2021-11-29 | 113.00 | 113.00 | 113.00 | 113.00 | 84.189 | 56 |
| 2021-11-26 | 114.00 | 114.00 | 114.00 | 114.00 | 84.934 | 96 |
| 2021-11-25 | 115.00 | 115.00 | 115.00 | 115.00 | 85.679 | 1 |
| 2021-11-24 | 117.00 | 117.00 | 115.00 | 115.00 | 85.679 | 91 |
| 2021-11-23 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 0 |
| 2021-11-22 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 0 |
| 2021-11-19 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 0 |
| 2021-11-18 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 0 |
| 2021-11-17 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 1 |
| 2021-11-16 | 115.00 | 115.00 | 115.00 | 115.00 | 85.679 | 0 |
| 2021-11-15 | 115.00 | 115.00 | 115.00 | 115.00 | 85.679 | 1 |
| 2021-11-12 | 117.00 | 117.00 | 117.00 | 117.00 | 87.169 | 145 |
| 2021-11-11 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 0 |
| 2021-11-10 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 0 |
| 2021-11-09 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 0 |
| 2021-11-08 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 22 |
| 2021-11-05 | 114.00 | 114.00 | 114.00 | 114.00 | 84.934 | 0 |
| 2021-11-04 | 114.00 | 114.00 | 114.00 | 114.00 | 84.934 | 171 |
| 2021-11-03 | 111.00 | 112.00 | 111.00 | 112.00 | 83.444 | 166 |
| 2021-11-02 | 113.00 | 113.00 | 111.00 | 111.00 | 82.699 | 114 |
| 2021-11-01 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 0 |
| 2021-10-29 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 0 |
| 2021-10-28 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 0 |
| 2021-10-27 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 10 |
| 2021-10-26 | 109.00 | 111.00 | 109.00 | 111.00 | 82.699 | 1,192 |
| 2021-10-25 | 116.00 | 116.00 | 116.00 | 116.00 | 86.424 | 0 |
| 2021-10-22 | 114.00 | 116.00 | 114.00 | 116.00 | 86.424 | 51 |
| 2021-10-21 | 114.00 | 114.00 | 114.00 | 114.00 | 84.934 | 132 |
| 2021-10-20 | 109.00 | 109.00 | 109.00 | 109.00 | 81.209 | 0 |
← NewerPage 21 of 21 · 1,257 trading days
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.