Nidaros Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	114.00	114.00	114.00	114.00	114.00	5
2026-04-27	114.00	114.00	114.00	114.00	114.00	5
2026-04-24	112.48	112.48	112.48	112.48	112.48	1
2026-04-23	110.00	110.00	110.00	110.00	110.00	45
2026-04-22	110.00	110.00	110.00	110.00	110.00	45
2026-04-21	110.00	110.00	110.00	110.00	110.00	3,879
2026-04-20	112.98	112.98	108.06	110.00	110.00	3,879
2026-04-17	108.00	108.60	108.00	108.04	108.04	580
2026-04-16	105.00	105.00	105.00	105.00	105.00	61
2026-04-15	105.00	105.00	105.00	105.00	105.00	61
2026-04-14	105.00	105.00	105.00	105.00	105.00	61
2026-04-13	104.98	104.98	104.98	104.98	104.98	0
2026-04-10	104.98	104.98	104.98	104.98	104.98	118
2026-04-09	105.00	105.00	104.98	104.98	104.98	118
2026-04-08	104.76	104.76	104.50	104.50	104.50	100
2026-04-07	107.98	107.98	103.08	103.08	103.08	172
2026-04-01	106.00	106.00	103.02	103.04	103.04	614
2026-03-31	106.00	106.00	106.00	106.00	106.00	1,307
2026-03-30	106.00	106.00	106.00	106.00	106.00	202
2026-03-27	106.00	106.00	106.00	106.00	106.00	202
2026-03-26	103.00	106.00	103.00	106.00	106.00	51
2026-03-25	106.00	106.00	106.00	106.00	106.00	5
2026-03-24	106.00	106.00	106.00	106.00	106.00	5
2026-03-23	106.00	106.00	106.00	106.00	106.00	5
2026-03-20	106.00	106.00	106.00	106.00	106.00	1
2026-03-19	110.02	110.02	108.00	108.00	102.25	560
2026-03-18	110.02	112.98	110.02	112.98	106.96	106
2026-03-17	109.00	110.00	109.00	110.00	104.14	300
2026-03-16	109.00	109.00	109.00	109.00	103.20	50
2026-03-13	109.94	109.94	109.00	109.00	103.20	313
2026-03-12	109.94	109.94	109.94	109.94	104.09	0
2026-03-11	109.94	109.94	109.94	109.94	104.09	8
2026-03-10	108.74	109.96	108.74	109.96	104.11	505
2026-03-09	108.98	109.00	108.98	109.00	103.20	250
2026-03-06	108.00	108.00	108.00	108.00	102.25	0
2026-03-05	108.00	108.00	108.00	108.00	102.25	50
2026-03-04	105.04	105.04	105.04	105.04	99.448	56
2026-03-03	106.00	106.00	106.00	106.00	100.36	0
2026-03-02	106.02	106.02	106.00	106.00	100.36	152
2026-02-27	106.98	106.98	106.98	106.98	101.28	0
2026-02-26	106.98	106.98	106.98	106.98	101.28	404
2026-02-25	105.06	105.06	105.06	105.06	99.467	36
2026-02-24	105.04	107.98	105.00	107.98	102.23	836
2026-02-23	108.98	109.00	108.98	109.00	103.20	223
2026-02-20	106.02	109.92	106.02	109.92	104.07	779
2026-02-19	109.24	109.98	106.02	106.02	100.38	287
2026-02-18	110.04	110.04	110.02	110.02	104.16	386
2026-02-17	114.00	114.00	114.00	114.00	107.93	9
2026-02-16	108.98	108.98	108.98	108.98	103.18	0
2026-02-13	108.98	109.00	108.98	108.98	103.18	450
2026-02-12	109.02	109.02	106.00	108.00	102.25	870
2026-02-11	109.98	110.00	109.98	110.00	104.14	1,484
2026-02-10	108.50	110.00	108.50	110.00	104.14	3,300
2026-02-09	110.04	110.04	109.98	109.98	104.12	946
2026-02-06	109.98	109.98	109.98	109.98	104.12	50
2026-02-05	110.00	110.00	110.00	110.00	104.14	0
2026-02-04	109.98	110.00	109.98	110.00	104.14	1,969
2026-02-03	110.00	110.00	107.00	110.00	104.14	1,295
2026-02-02	111.00	111.00	110.50	110.50	104.62	770
2026-01-30	105.02	109.96	105.02	109.96	104.11	10

← NewerPage 3 of 21 · 1,259 trading daysOlder →

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.