Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	109.00	109.26	108.14	108.90	96.296	45,788
2024-08-21	108.96	110.28	108.88	108.88	96.278	68,278
2024-08-20	110.70	110.70	108.40	109.58	96.897	21,311
2024-08-19	109.48	110.68	109.12	110.40	97.622	59,389
2024-08-16	107.40	109.48	107.40	109.46	96.791	89,821
2024-08-15	107.00	108.00	106.50	107.48	95.040	70,148
2024-08-14	107.00	107.00	105.84	107.00	94.616	52,687
2024-08-13	107.20	108.12	106.00	106.02	93.749	86,030
2024-08-12	104.90	107.20	104.90	106.52	94.191	90,256
2024-08-09	106.00	106.00	103.50	105.04	92.882	108,715
2024-08-08	105.40	106.80	103.20	105.40	93.201	129,477
2024-08-07	102.10	105.08	102.10	104.76	92.635	66,905
2024-08-06	102.28	104.12	101.08	101.84	90.053	63,732
2024-08-05	103.80	103.80	99.510	102.36	90.513	104,635
2024-08-02	107.70	107.70	105.30	105.72	93.484	93,903
2024-08-01	107.80	109.58	107.70	108.10	95.588	65,205
2024-07-31	107.54	108.86	107.42	107.90	95.411	85,774
2024-07-30	106.70	107.50	106.22	107.50	95.058	60,808
2024-07-29	105.00	106.76	105.00	106.24	93.944	42,242
2024-07-26	105.00	105.92	104.62	105.18	93.006	45,951
2024-07-25	105.00	105.40	103.76	105.00	92.847	46,835
2024-07-24	105.00	105.58	104.52	105.18	93.006	41,888
2024-07-23	104.00	105.78	104.00	105.50	93.289	116,055
2024-07-22	104.00	104.60	103.32	104.48	92.387	77,826
2024-07-19	102.00	103.62	101.86	103.62	91.627	74,226
2024-07-18	100.90	102.22	100.90	102.22	90.389	81,563
2024-07-17	101.48	101.56	100.50	101.56	89.805	30,447
2024-07-16	101.20	101.48	100.58	101.20	89.487	38,492
2024-07-15	101.50	101.74	101.20	101.64	89.876	47,563
2024-07-12	101.00	101.80	100.92	101.32	89.593	45,904
2024-07-11	99.700	102.28	99.700	100.86	89.186	100,540
2024-07-10	99.500	100.00	99.240	99.700	88.161	41,620
2024-07-09	101.00	101.46	99.500	99.690	88.152	43,943
2024-07-08	100.70	101.22	100.10	100.90	89.222	52,706
2024-07-05	101.70	102.42	100.66	100.76	89.098	71,072
2024-07-04	101.30	102.24	100.92	102.24	90.407	71,038
2024-07-03	102.10	103.30	100.94	101.06	89.363	69,708
2024-07-02	101.90	102.90	99.950	102.38	90.530	131,582
2024-07-01	99.140	101.90	99.140	101.40	89.664	90,504
2024-06-28	98.000	99.600	98.000	99.140	87.665	49,525
2024-06-27	98.500	98.960	97.390	97.940	86.604	83,301
2024-06-26	98.820	99.360	98.110	98.110	86.755	48,931
2024-06-24	98.200	99.800	97.800	99.520	88.001	65,522
2024-06-21	98.400	98.400	97.150	97.940	86.604	495,732
2024-06-20	97.980	98.260	97.740	97.760	86.445	59,841
2024-06-19	98.000	98.620	97.680	97.990	86.648	42,484
2024-06-18	98.800	99.000	97.100	98.070	86.719	107,111
2024-06-17	96.000	98.550	96.000	98.370	86.984	94,262
2024-06-14	97.000	97.000	95.740	96.340	85.189	67,739
2024-06-13	97.180	97.350	96.130	96.450	85.287	43,942
2024-06-12	96.220	97.750	96.220	97.180	85.932	59,150
2024-06-11	96.500	96.850	95.800	96.350	85.198	77,744
2024-06-10	97.100	97.100	96.010	96.310	85.163	67,579
2024-06-07	97.800	98.530	97.100	97.100	85.861	58,201
2024-06-06	97.600	98.350	97.000	98.350	86.967	109,496
2024-06-05	98.800	99.480	98.030	98.030	86.684	79,723
2024-06-04	99.000	99.370	97.620	98.040	86.693	71,976
2024-06-03	99.680	100.92	99.010	99.010	87.550	86,909
2024-05-31	100.00	100.26	98.500	100.20	88.603	143,653
2024-05-30	99.000	100.50	98.560	100.02	88.443	48,905

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	8.5000 NOK
2025-04-09	8.7500 NOK
2024-03-15	7.0000 NOK
2023-03-31	8.2000 NOK
2022-09-06	3.4000 NOK
2022-03-25	5.2000 NOK
2021-11-04	2.6300 NOK
2021-03-26	1.2700 NOK
2020-03-27	4.0000 NOK
2019-03-22	4.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.