Nidaros Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	103.00	103.00	103.00	103.00	97.516	3
2025-10-29	103.50	103.50	103.50	103.50	97.990	5
2025-10-28	104.00	104.00	103.50	103.50	97.990	13,024
2025-10-27	104.00	104.00	103.98	103.98	98.444	40
2025-10-24	105.02	105.02	105.02	105.02	99.429	162
2025-10-23	106.02	106.02	106.02	106.02	100.38	0
2025-10-22	106.02	106.02	106.02	106.02	100.38	0
2025-10-21	106.02	106.02	106.02	106.02	100.38	19
2025-10-20	106.02	106.02	106.02	106.02	100.38	0
2025-10-17	106.02	106.02	106.02	106.02	100.38	0
2025-10-16	109.00	109.00	106.02	106.02	100.38	51
2025-10-15	109.00	109.00	109.00	109.00	103.20	0
2025-10-14	109.00	109.00	109.00	109.00	103.20	0
2025-10-13	109.00	109.00	109.00	109.00	103.20	0
2025-10-10	109.00	109.00	109.00	109.00	103.20	20
2025-10-09	109.00	109.00	109.00	109.00	103.20	0
2025-10-08	109.00	109.00	109.00	109.00	103.20	0
2025-10-07	109.00	109.00	109.00	109.00	103.20	0
2025-10-06	109.00	109.00	109.00	109.00	103.20	0
2025-10-03	109.00	109.00	109.00	109.00	103.20	0
2025-10-02	109.00	109.00	109.00	109.00	103.20	1
2025-10-01	106.98	106.98	106.98	106.98	101.28	0
2025-09-30	106.98	106.98	106.98	106.98	101.28	99
2025-09-29	106.98	106.98	106.98	106.98	101.28	1
2025-09-26	106.98	106.98	106.98	106.98	101.28	0
2025-09-25	106.98	106.98	106.98	106.98	101.28	0
2025-09-24	106.98	106.98	106.98	106.98	101.28	0
2025-09-23	106.98	106.98	106.98	106.98	101.28	0
2025-09-22	106.98	106.98	106.98	106.98	101.28	32
2025-09-19	104.00	104.00	104.00	104.00	98.463	30
2025-09-18	107.00	107.00	107.00	107.00	101.30	0
2025-09-17	107.00	107.00	107.00	107.00	101.30	0
2025-09-16	107.00	107.00	107.00	107.00	101.30	0
2025-09-15	107.00	107.00	107.00	107.00	101.30	1
2025-09-12	103.68	103.68	103.68	103.68	98.160	0
2025-09-11	105.00	105.02	103.68	103.68	98.160	1,127
2025-09-10	108.00	108.00	108.00	108.00	102.25	69
2025-09-09	111.00	111.00	111.00	111.00	105.09	0
2025-09-08	111.00	111.00	111.00	111.00	105.09	1
2025-09-05	109.00	109.00	109.00	109.00	103.20	0
2025-09-04	109.00	109.00	109.00	109.00	103.20	0
2025-09-03	109.00	109.00	109.00	109.00	103.20	0
2025-09-02	109.00	109.00	109.00	109.00	103.20	0
2025-09-01	109.00	109.00	109.00	109.00	103.20	0
2025-08-29	109.00	109.00	109.00	109.00	103.20	0
2025-08-28	109.00	109.00	109.00	109.00	103.20	0
2025-08-27	111.00	111.00	109.00	109.00	103.20	56
2025-08-26	109.98	109.98	109.98	109.98	104.12	0
2025-08-25	109.98	109.98	109.98	109.98	104.12	0
2025-08-22	109.98	109.98	109.98	109.98	104.12	0
2025-08-21	109.98	109.98	109.98	109.98	104.12	0
2025-08-20	109.98	109.98	109.98	109.98	104.12	15
2025-08-19	109.98	109.98	109.98	109.98	104.12	73
2025-08-18	109.50	109.50	109.50	109.50	103.67	0
2025-08-15	109.50	109.50	109.50	109.50	103.67	0
2025-08-14	109.50	109.50	109.50	109.50	103.67	22
2025-08-13	109.50	109.50	108.74	108.74	102.95	57
2025-08-12	108.48	110.52	108.48	110.52	104.64	125
2025-08-11	108.98	108.98	108.98	108.98	103.18	0
2025-08-08	107.00	108.98	107.00	108.98	103.18	58

← NewerPage 5 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.