Nidaros Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	108.00	108.00	108.00	108.00	102.25	0
2026-01-28	109.98	109.98	108.00	108.00	102.25	105
2026-01-27	111.00	111.00	110.98	110.98	105.07	773
2026-01-26	112.20	112.20	111.00	111.00	105.09	581
2026-01-23	109.98	110.50	109.98	110.50	104.62	1,672
2026-01-22	110.50	110.50	110.50	110.50	104.62	0
2026-01-21	110.50	110.50	110.50	110.50	104.62	0
2026-01-20	110.50	110.50	110.50	110.50	104.62	0
2026-01-19	110.50	110.50	110.50	110.50	104.62	0
2026-01-16	110.50	110.50	110.50	110.50	104.62	0
2026-01-15	110.50	110.50	110.50	110.50	104.62	0
2026-01-14	110.50	110.50	110.50	110.50	104.62	238
2026-01-13	110.00	111.96	109.02	111.96	106.00	663
2026-01-12	109.00	109.00	109.00	109.00	103.20	0
2026-01-09	111.20	112.50	109.00	109.00	103.20	511
2026-01-08	105.00	105.00	105.00	105.00	99.410	0
2026-01-07	105.00	105.00	105.00	105.00	99.410	0
2026-01-06	105.00	105.00	105.00	105.00	99.410	0
2026-01-05	105.00	105.00	105.00	105.00	99.410	0
2026-01-02	105.00	105.00	105.00	105.00	99.410	0
2025-12-30	104.98	105.00	104.98	105.00	99.410	8,587
2025-12-29	104.98	104.98	102.00	102.00	96.569	28
2025-12-23	104.38	105.00	104.38	105.00	99.410	726
2025-12-22	105.00	105.02	105.00	105.02	99.429	556
2025-12-19	104.96	105.00	104.96	105.00	99.410	3,356
2025-12-18	105.00	105.00	105.00	105.00	99.410	3,385
2025-12-17	104.00	105.00	104.00	105.00	99.410	3,200
2025-12-16	105.00	105.00	105.00	105.00	99.410	0
2025-12-15	105.02	105.02	105.00	105.00	99.410	575
2025-12-12	105.00	105.00	105.00	105.00	99.410	0
2025-12-11	104.24	105.00	104.24	105.00	99.410	1,156
2025-12-10	104.00	104.00	104.00	104.00	98.463	190
2025-12-09	105.00	105.00	104.00	104.00	98.463	523
2025-12-08	106.00	106.00	105.00	106.00	100.36	302
2025-12-05	103.86	104.00	103.86	103.86	98.330	76
2025-12-04	103.98	103.98	103.98	103.98	98.444	83
2025-12-03	103.00	103.98	103.00	103.98	98.444	10
2025-12-02	103.12	103.12	103.12	103.12	97.630	10
2025-12-01	103.00	103.00	103.00	103.00	97.516	3
2025-11-28	104.98	104.98	104.98	104.98	99.391	10
2025-11-27	104.98	104.98	104.98	104.98	99.391	0
2025-11-26	104.98	104.98	104.98	104.98	99.391	0
2025-11-25	104.98	104.98	104.98	104.98	99.391	0
2025-11-24	104.98	104.98	104.98	104.98	99.391	0
2025-11-21	104.98	104.98	104.98	104.98	99.391	30
2025-11-20	105.00	105.00	105.00	105.00	99.410	0
2025-11-19	104.98	105.00	104.98	105.00	99.410	383
2025-11-18	105.00	105.00	104.00	104.00	98.463	955
2025-11-17	105.50	105.50	104.98	105.00	99.410	5,037
2025-11-14	106.00	106.00	103.02	103.02	97.535	63
2025-11-13	102.98	103.00	102.98	103.00	97.516	4,819
2025-11-12	102.98	103.00	102.98	102.98	97.497	895
2025-11-11	101.50	101.50	101.50	101.50	96.096	0
2025-11-10	102.02	102.02	101.48	101.50	96.096	3,343
2025-11-07	101.98	102.00	101.98	102.00	96.569	1,299
2025-11-06	103.50	103.50	103.50	103.50	97.990	0
2025-11-05	103.50	103.50	103.50	103.50	97.990	0
2025-11-04	103.50	103.50	103.50	103.50	97.990	1
2025-11-03	103.76	103.76	103.76	103.76	98.236	0
2025-10-31	103.76	103.76	103.76	103.76	98.236	995

← NewerPage 4 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.