Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	100.00	100.00	98.790	98.900	87.453	82,675
2024-05-28	99.750	100.00	99.470	99.700	88.161	50,075
2024-05-27	99.500	100.00	99.400	99.750	88.205	79,268
2024-05-24	99.500	99.990	99.100	99.550	88.028	65,055
2024-05-23	98.500	99.850	98.000	99.850	88.293	79,921
2024-05-22	99.000	99.000	97.900	98.600	87.188	53,183
2024-05-21	101.00	101.08	98.610	98.740	87.312	80,135
2024-05-16	100.50	100.88	99.470	100.80	89.133	94,400
2024-05-15	101.40	102.28	100.54	100.76	89.098	61,739
2024-05-14	103.10	103.10	101.18	101.80	90.017	105,508
2024-05-13	101.50	103.64	101.50	103.24	91.291	194,485
2024-05-10	102.50	103.10	101.22	101.24	89.522	152,655
2024-05-08	103.00	103.58	101.40	102.08	90.265	97,316
2024-05-07	102.00	103.02	101.86	103.02	91.096	96,484
2024-05-06	100.28	102.22	100.28	102.22	90.389	108,456
2024-05-03	100.24	101.64	100.24	101.26	89.540	124,271
2024-05-02	100.30	100.80	99.290	100.74	89.080	86,626
2024-04-30	100.52	101.20	100.20	100.38	88.762	107,167
2024-04-29	99.480	101.00	98.500	100.66	89.009	189,933
2024-04-26	99.000	99.160	98.200	98.660	87.241	91,682
2024-04-25	98.400	99.770	98.400	99.000	87.542	88,815
2024-04-24	98.800	98.800	96.910	98.360	86.976	89,741
2024-04-23	97.740	100.60	97.720	98.410	87.020	267,740
2024-04-22	95.730	98.000	95.730	97.610	86.312	118,009
2024-04-19	96.200	96.740	95.580	96.740	85.543	96,515
2024-04-18	98.200	98.200	95.800	96.100	84.977	63,057
2024-04-17	96.700	97.660	96.700	97.430	86.153	68,871
2024-04-16	98.000	98.040	96.490	96.920	85.702	112,576
2024-04-15	98.780	98.780	97.150	98.000	86.657	173,795
2024-04-12	98.750	99.540	98.220	98.780	87.347	100,755
2024-04-11	100.50	100.50	98.360	98.510	87.108	70,725
2024-04-10	99.010	100.50	98.640	100.32	88.709	177,926
2024-04-09	99.000	99.500	98.500	99.000	87.542	120,089
2024-04-08	98.600	99.420	98.300	98.820	87.382	88,166
2024-04-05	97.200	98.500	97.170	98.340	86.958	156,481
2024-04-04	97.600	97.600	96.600	96.830	85.623	89,828
2024-04-03	97.500	97.650	95.700	97.500	86.215	154,211
2024-04-02	95.150	97.400	95.000	97.310	86.047	150,910
2024-03-27	95.200	96.000	95.000	95.600	84.535	63,411
2024-03-26	94.500	95.800	94.500	95.800	84.712	43,343
2024-03-25	95.800	95.900	94.800	94.900	83.916	43,895
2024-03-22	93.700	95.800	93.700	95.800	84.712	93,399
2024-03-21	95.200	95.400	93.800	94.700	83.739	228,503
2024-03-20	95.500	95.500	94.400	95.200	84.181	94,354
2024-03-19	96.200	96.800	95.300	95.400	84.358	119,600
2024-03-18	97.600	97.600	95.200	95.800	84.712	222,422
2024-03-15	97.400	98.200	96.800	97.200	85.950	247,830
2024-03-14	104.80	104.80	103.20	103.20	85.066	191,724
2024-03-13	104.00	104.80	104.00	104.60	86.220	90,277
2024-03-12	103.00	104.00	102.40	104.00	85.725	122,891
2024-03-11	102.80	103.00	102.00	103.00	84.901	48,805
2024-03-08	101.80	103.40	101.60	102.60	84.571	75,141
2024-03-07	101.20	102.20	100.60	101.80	83.912	115,230
2024-03-06	101.60	101.80	100.80	100.80	83.087	88,662
2024-03-05	101.60	101.80	101.00	101.60	83.747	69,739
2024-03-04	102.00	102.60	101.40	102.00	84.076	58,256
2024-03-01	101.40	102.60	101.40	101.80	83.912	79,241
2024-02-29	102.00	102.40	100.80	101.60	83.747	94,762
2024-02-28	100.20	102.00	100.00	102.00	84.076	93,835
2024-02-27	101.60	101.60	100.20	100.80	83.087	106,646

← NewerPage 11 of 21 · 1,256 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.