Nidaros Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	100.22	100.22	100.00	100.00	89.843	104
2024-11-13	100.16	100.16	100.16	100.16	89.987	0
2024-11-12	100.16	100.16	100.16	100.16	89.987	0
2024-11-11	100.16	100.16	100.16	100.16	89.987	0
2024-11-08	102.48	102.48	100.16	100.16	89.987	10,095
2024-11-07	100.12	100.12	100.12	100.12	89.951	0
2024-11-06	100.12	100.12	100.12	100.12	89.951	45
2024-11-05	101.00	101.00	101.00	101.00	90.742	0
2024-11-04	101.00	101.00	101.00	101.00	90.742	55
2024-11-01	102.98	102.98	102.98	102.98	92.521	50
2024-10-31	103.58	103.58	103.58	103.58	93.060	0
2024-10-30	103.58	103.58	103.58	103.58	93.060	0
2024-10-29	103.58	103.58	103.58	103.58	93.060	0
2024-10-28	103.58	103.58	103.58	103.58	93.060	50
2024-10-25	103.98	103.98	103.98	103.98	93.419	1
2024-10-24	104.50	104.50	104.50	104.50	93.886	500
2024-10-23	103.10	103.10	103.10	103.10	92.629	0
2024-10-22	103.10	103.10	103.10	103.10	92.629	50
2024-10-21	103.12	103.12	103.12	103.12	92.646	0
2024-10-18	103.12	103.12	103.12	103.12	92.646	0
2024-10-17	103.12	103.12	103.12	103.12	92.646	0
2024-10-16	103.14	103.14	103.12	103.12	92.646	769
2024-10-15	104.80	104.80	104.80	104.80	94.156	0
2024-10-14	104.80	104.80	104.80	104.80	94.156	0
2024-10-11	104.80	104.80	104.80	104.80	94.156	0
2024-10-10	103.00	104.80	103.00	104.80	94.156	1,425
2024-10-09	100.06	100.06	100.06	100.06	89.897	0
2024-10-08	103.78	103.78	100.06	100.06	89.897	89
2024-10-07	100.00	100.00	100.00	100.00	89.843	0
2024-10-04	100.00	100.00	100.00	100.00	89.843	7
2024-10-03	100.78	100.78	100.00	100.00	89.843	499
2024-10-02	100.00	100.00	100.00	100.00	89.843	50
2024-10-01	102.98	102.98	102.98	102.98	92.521	1
2024-09-30	97.990	105.02	97.990	103.02	92.557	2,805
2024-09-27	97.010	97.010	97.010	97.010	87.157	0
2024-09-26	97.010	97.010	97.010	97.010	87.157	18
2024-09-25	96.520	96.520	96.520	96.520	86.717	0
2024-09-24	96.520	96.520	96.520	96.520	86.717	9
2024-09-23	98.480	98.990	96.510	96.510	86.708	758
2024-09-20	98.500	98.500	98.500	98.500	88.496	0
2024-09-19	98.500	98.500	98.500	98.500	88.496	52
2024-09-18	98.500	98.500	98.500	98.500	88.496	0
2024-09-17	98.500	98.500	98.500	98.500	88.496	500
2024-09-16	95.520	98.990	95.520	98.490	88.487	1,303
2024-09-13	95.510	95.510	95.510	95.510	85.809	1
2024-09-12	97.030	97.030	97.010	97.010	87.157	159
2024-09-11	98.000	98.500	97.010	97.010	87.157	1,070
2024-09-10	95.490	95.490	95.490	95.490	85.791	0
2024-09-09	95.490	95.490	95.490	95.490	85.791	0
2024-09-06	95.490	95.490	95.490	95.490	85.791	0
2024-09-05	94.990	95.490	94.990	95.490	85.791	918
2024-09-04	93.020	93.020	93.000	93.000	83.554	919
2024-09-03	96.050	97.000	94.200	97.000	87.148	2,229
2024-09-02	98.990	99.010	98.510	98.510	88.505	3,338
2024-08-30	99.000	99.000	99.000	99.000	88.945	0
2024-08-29	99.000	99.000	99.000	99.000	88.945	0
2024-08-28	97.490	99.000	97.490	99.000	88.945	1,048
2024-08-27	97.490	97.490	97.490	97.490	87.588	0
2024-08-26	97.010	97.490	97.000	97.490	87.588	72
2024-08-23	96.590	96.590	96.590	96.590	86.780	10

← NewerPage 9 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.