Nidaros Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	107.98	107.98	107.98	107.98	102.23	0
2025-05-13	107.98	107.98	107.98	107.98	102.23	9
2025-05-12	105.48	105.48	105.48	105.48	99.864	0
2025-05-09	105.48	105.48	105.48	105.48	99.864	0
2025-05-08	105.48	105.48	105.48	105.48	99.864	0
2025-05-07	105.00	105.48	105.00	105.48	99.864	2,042
2025-05-06	105.00	105.00	105.00	105.00	99.410	0
2025-05-05	103.78	105.00	103.78	105.00	99.410	1,351
2025-05-02	101.98	102.00	101.98	102.00	96.569	185
2025-04-30	105.20	105.98	102.50	102.50	97.043	577
2025-04-29	105.18	105.20	105.18	105.20	99.599	98
2025-04-28	105.18	105.18	105.18	105.18	99.580	48
2025-04-25	104.30	105.30	104.30	105.30	99.694	100
2025-04-24	103.50	103.50	103.50	103.50	97.990	49
2025-04-23	103.48	103.48	103.48	103.48	97.971	48
2025-04-22	103.80	103.80	103.80	103.80	98.274	0
2025-04-16	103.80	103.80	103.80	103.80	98.274	0
2025-04-15	103.80	103.80	103.80	103.80	98.274	0
2025-04-14	103.80	103.80	103.80	103.80	98.274	50
2025-04-11	101.00	101.00	101.00	101.00	95.623	0
2025-04-10	101.00	101.00	101.00	101.00	95.623	0
2025-04-09	102.84	105.40	101.00	101.00	95.623	210
2025-04-08	100.00	100.00	100.00	100.00	94.676	200
2025-04-07	100.02	100.02	100.02	100.02	94.695	198
2025-04-04	101.00	101.00	101.00	101.00	95.623	0
2025-04-03	101.00	101.00	101.00	101.00	95.623	0
2025-04-02	100.02	101.00	100.02	101.00	95.623	531
2025-04-01	101.98	101.98	101.98	101.98	96.551	58
2025-03-31	102.00	102.00	101.06	102.00	96.569	1,323
2025-03-28	103.50	105.96	103.50	105.96	100.32	56
2025-03-27	103.00	103.00	103.00	103.00	97.516	17
2025-03-26	106.00	106.00	106.00	106.00	100.36	0
2025-03-25	107.00	107.00	106.00	106.00	100.36	376
2025-03-24	115.00	115.00	115.00	115.00	108.88	0
2025-03-21	115.00	115.00	115.00	115.00	108.88	0
2025-03-20	116.00	116.00	115.00	115.00	103.32	3,288
2025-03-19	115.50	115.50	115.50	115.50	103.77	50
2025-03-18	115.98	115.98	115.98	115.98	104.20	70
2025-03-17	114.00	115.00	114.00	115.00	103.32	94
2025-03-14	113.00	113.00	113.00	113.00	101.52	0
2025-03-13	117.40	117.40	113.00	113.00	101.52	567
2025-03-12	114.00	114.00	114.00	114.00	102.42	30
2025-03-11	115.40	115.40	115.40	115.40	103.68	0
2025-03-10	115.40	115.40	115.40	115.40	103.68	1
2025-03-07	115.40	115.40	112.00	112.00	100.62	59
2025-03-06	116.00	116.00	113.00	113.00	101.52	41
2025-03-05	116.40	116.40	116.40	116.40	104.58	4
2025-03-04	116.40	116.40	116.40	116.40	104.58	0
2025-03-03	113.90	116.40	113.90	116.40	104.58	145
2025-02-28	112.98	113.90	112.98	113.90	102.33	233
2025-02-27	112.48	112.48	112.48	112.48	101.06	0
2025-02-26	112.48	112.48	112.48	112.48	101.06	48
2025-02-25	112.50	112.50	112.50	112.50	101.07	0
2025-02-24	112.50	112.50	112.50	112.50	101.07	88
2025-02-21	109.98	109.98	109.98	109.98	98.810	0
2025-02-20	109.98	109.98	109.98	109.98	98.810	164
2025-02-19	108.00	108.00	108.00	108.00	97.031	0
2025-02-18	108.00	108.00	108.00	108.00	97.031	0
2025-02-17	108.00	108.00	108.00	108.00	97.031	0
2025-02-14	108.00	108.00	108.00	108.00	97.031	0

← NewerPage 7 of 21 · 1,258 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.