Nidaros Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	108.02	108.02	108.00	108.00	97.031	201
2025-02-12	107.98	108.00	107.98	108.00	97.031	6,246
2025-02-11	108.00	108.00	108.00	108.00	97.031	50
2025-02-10	104.76	104.76	104.76	104.76	94.120	0
2025-02-07	104.76	104.76	104.76	104.76	94.120	0
2025-02-06	104.76	104.76	104.76	104.76	94.120	0
2025-02-05	104.76	104.76	104.76	104.76	94.120	400
2025-02-04	103.50	103.50	103.50	103.50	92.988	0
2025-02-03	103.50	103.50	103.50	103.50	92.988	50
2025-01-31	103.98	104.00	103.98	104.00	93.437	151
2025-01-30	100.02	100.02	100.02	100.02	89.861	0
2025-01-29	103.04	103.04	100.02	100.02	89.861	3,937
2025-01-28	103.02	103.02	103.02	103.02	92.557	0
2025-01-27	103.02	103.02	103.02	103.02	92.557	4
2025-01-24	104.00	104.00	104.00	104.00	93.437	0
2025-01-23	104.00	104.00	104.00	104.00	93.437	0
2025-01-22	104.02	104.02	104.00	104.00	93.437	1,318
2025-01-21	104.00	104.00	104.00	104.00	93.437	0
2025-01-20	104.00	104.00	104.00	104.00	93.437	0
2025-01-17	103.04	104.00	103.04	104.00	93.437	975
2025-01-16	105.00	105.00	105.00	105.00	94.336	0
2025-01-15	103.50	105.00	103.50	105.00	94.336	67
2025-01-14	105.00	105.00	105.00	105.00	94.336	0
2025-01-13	105.00	105.00	105.00	105.00	94.336	0
2025-01-10	104.50	105.00	104.00	105.00	94.336	2,680
2025-01-09	104.02	104.48	104.00	104.00	93.437	2,257
2025-01-08	103.02	103.02	103.02	103.02	92.557	1
2025-01-07	104.00	104.50	104.00	104.50	93.886	14
2025-01-06	104.02	104.02	104.02	104.02	93.455	551
2025-01-03	107.50	107.50	106.50	106.50	95.683	61
2025-01-02	101.00	101.00	101.00	101.00	90.742	1
2024-12-30	101.02	101.02	101.02	101.02	90.760	0
2024-12-27	101.02	101.02	101.02	101.02	90.760	0
2024-12-23	101.00	101.02	101.00	101.02	90.760	2
2024-12-20	100.00	100.00	100.00	100.00	89.843	0
2024-12-19	100.00	100.00	100.00	100.00	89.843	1,101
2024-12-18	99.990	100.00	99.990	100.00	89.843	810
2024-12-17	99.300	99.300	99.300	99.300	89.214	0
2024-12-16	99.600	99.600	98.600	99.300	89.214	12,605
2024-12-13	101.00	101.00	101.00	101.00	90.742	50
2024-12-12	101.80	101.80	101.80	101.80	91.461	0
2024-12-11	100.34	101.80	100.34	101.80	91.461	137
2024-12-10	99.980	100.32	99.980	100.32	90.131	1,531
2024-12-09	99.600	99.600	99.600	99.600	89.484	56
2024-12-06	100.10	100.10	100.10	100.10	89.933	0
2024-12-05	101.96	101.96	100.10	100.10	89.933	409
2024-12-04	102.00	102.00	102.00	102.00	91.640	44
2024-12-03	100.00	100.00	100.00	100.00	89.843	0
2024-12-02	100.00	100.00	100.00	100.00	89.843	0
2024-11-29	100.00	100.00	100.00	100.00	89.843	0
2024-11-28	100.00	100.00	100.00	100.00	89.843	0
2024-11-27	103.88	103.88	100.00	100.00	89.843	12
2024-11-26	100.00	100.00	100.00	100.00	89.843	50
2024-11-25	100.00	100.00	100.00	100.00	89.843	0
2024-11-22	100.00	100.00	100.00	100.00	89.843	0
2024-11-21	99.990	100.00	99.990	100.00	89.843	498
2024-11-20	99.990	99.990	99.990	99.990	89.834	55
2024-11-19	99.990	99.990	99.990	99.990	89.834	60
2024-11-18	99.990	99.990	99.990	99.990	89.834	0
2024-11-15	99.990	99.990	99.990	99.990	89.834	1

← NewerPage 8 of 21 · 1,260 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.