Nidaros Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 105.50 | 105.50 | 105.50 | 105.50 | 99.883 | 50 |
| 2025-08-06 | 106.00 | 106.00 | 105.50 | 105.50 | 99.883 | 288 |
| 2025-08-05 | 107.48 | 107.48 | 107.48 | 107.48 | 101.76 | 50 |
| 2025-08-04 | 107.48 | 107.48 | 107.48 | 107.48 | 101.76 | 0 |
| 2025-08-01 | 107.48 | 107.48 | 107.48 | 107.48 | 101.76 | 0 |
| 2025-07-31 | 107.48 | 107.48 | 107.48 | 107.48 | 101.76 | 15 |
| 2025-07-30 | 105.50 | 105.50 | 105.50 | 105.50 | 99.883 | 217 |
| 2025-07-29 | 105.50 | 107.48 | 105.50 | 107.48 | 101.76 | 92 |
| 2025-07-28 | 106.50 | 106.50 | 106.50 | 106.50 | 100.83 | 27 |
| 2025-07-25 | 107.00 | 107.00 | 107.00 | 107.00 | 101.30 | 0 |
| 2025-07-24 | 107.00 | 107.00 | 107.00 | 107.00 | 101.30 | 0 |
| 2025-07-23 | 107.00 | 107.00 | 107.00 | 107.00 | 101.30 | 0 |
| 2025-07-22 | 107.00 | 107.00 | 107.00 | 107.00 | 101.30 | 0 |
| 2025-07-21 | 107.00 | 107.00 | 107.00 | 107.00 | 101.30 | 0 |
| 2025-07-18 | 107.00 | 107.00 | 107.00 | 107.00 | 101.30 | 48 |
| 2025-07-17 | 106.32 | 106.32 | 106.30 | 106.30 | 100.64 | 50 |
| 2025-07-16 | 111.00 | 111.00 | 109.00 | 109.00 | 103.20 | 300 |
| 2025-07-15 | 113.98 | 113.98 | 113.98 | 113.98 | 107.91 | 0 |
| 2025-07-14 | 113.98 | 113.98 | 113.98 | 113.98 | 107.91 | 48 |
| 2025-07-11 | 113.96 | 113.96 | 113.96 | 113.96 | 107.89 | 0 |
| 2025-07-10 | 113.96 | 113.96 | 113.96 | 113.96 | 107.89 | 0 |
| 2025-07-09 | 113.96 | 113.96 | 113.96 | 113.96 | 107.89 | 1 |
| 2025-07-08 | 112.50 | 112.50 | 112.50 | 112.50 | 106.51 | 0 |
| 2025-07-07 | 108.00 | 115.00 | 108.00 | 112.50 | 106.51 | 475 |
| 2025-07-04 | 107.98 | 107.98 | 107.98 | 107.98 | 102.23 | 0 |
| 2025-07-03 | 108.00 | 108.00 | 107.98 | 107.98 | 102.23 | 128 |
| 2025-07-02 | 109.96 | 109.96 | 109.96 | 109.96 | 104.11 | 3 |
| 2025-07-01 | 107.00 | 107.00 | 107.00 | 107.00 | 101.30 | 4,430 |
| 2025-06-30 | 107.78 | 107.78 | 107.78 | 107.78 | 102.04 | 10 |
| 2025-06-27 | 107.98 | 107.98 | 107.98 | 107.98 | 102.23 | 10 |
| 2025-06-26 | 106.00 | 106.00 | 106.00 | 106.00 | 100.36 | 13 |
| 2025-06-25 | 110.00 | 110.00 | 110.00 | 110.00 | 104.14 | 0 |
| 2025-06-24 | 110.00 | 110.00 | 110.00 | 110.00 | 104.14 | 0 |
| 2025-06-23 | 110.00 | 111.00 | 110.00 | 110.00 | 104.14 | 912 |
| 2025-06-20 | 108.04 | 108.04 | 108.04 | 108.04 | 102.29 | 50 |
| 2025-06-19 | 108.00 | 108.00 | 108.00 | 108.00 | 102.25 | 0 |
| 2025-06-18 | 108.00 | 108.00 | 108.00 | 108.00 | 102.25 | 10 |
| 2025-06-17 | 111.00 | 111.00 | 110.98 | 110.98 | 105.07 | 430 |
| 2025-06-16 | 111.00 | 111.00 | 111.00 | 111.00 | 105.09 | 0 |
| 2025-06-13 | 109.88 | 111.02 | 109.88 | 111.00 | 105.09 | 464 |
| 2025-06-12 | 109.88 | 109.88 | 109.88 | 109.88 | 104.03 | 0 |
| 2025-06-11 | 106.04 | 109.88 | 106.02 | 109.88 | 104.03 | 1,867 |
| 2025-06-10 | 111.00 | 111.00 | 109.02 | 109.02 | 103.22 | 70 |
| 2025-06-06 | 106.50 | 106.50 | 105.58 | 106.48 | 100.81 | 963 |
| 2025-06-05 | 106.22 | 106.50 | 106.00 | 106.50 | 100.83 | 356 |
| 2025-06-04 | 110.70 | 110.70 | 108.18 | 108.18 | 102.42 | 828 |
| 2025-06-03 | 112.00 | 112.00 | 112.00 | 112.00 | 106.04 | 0 |
| 2025-06-02 | 112.00 | 112.00 | 112.00 | 112.00 | 106.04 | 10 |
| 2025-05-30 | 108.00 | 108.00 | 107.98 | 108.00 | 102.25 | 209 |
| 2025-05-28 | 108.00 | 108.00 | 108.00 | 108.00 | 102.25 | 2 |
| 2025-05-27 | 108.02 | 108.02 | 108.02 | 108.02 | 102.27 | 0 |
| 2025-05-26 | 108.02 | 108.02 | 108.02 | 108.02 | 102.27 | 0 |
| 2025-05-23 | 106.00 | 108.02 | 106.00 | 108.02 | 102.27 | 5,594 |
| 2025-05-22 | 106.50 | 106.50 | 106.50 | 106.50 | 100.83 | 0 |
| 2025-05-21 | 106.48 | 106.50 | 106.48 | 106.50 | 100.83 | 46 |
| 2025-05-20 | 105.50 | 106.50 | 105.50 | 106.50 | 100.83 | 170 |
| 2025-05-19 | 106.02 | 106.02 | 106.02 | 106.02 | 100.38 | 0 |
| 2025-05-16 | 106.02 | 106.02 | 106.02 | 106.02 | 100.38 | 4,154 |
| 2025-05-15 | 107.98 | 107.98 | 107.98 | 107.98 | 102.23 | 0 |
| 2025-05-14 | 107.98 | 107.98 | 107.98 | 107.98 | 102.23 | 0 |
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.