Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	101.40	101.60	100.80	101.40	83.582	64,882
2024-02-23	101.00	101.80	100.20	101.80	83.912	80,008
2024-02-22	101.80	102.60	101.20	101.20	83.417	28,214
2024-02-21	101.80	102.60	101.40	101.80	83.912	57,924
2024-02-20	101.60	101.60	100.60	101.40	83.582	53,347
2024-02-19	101.40	101.60	100.60	101.20	83.417	50,152
2024-02-16	101.20	101.40	100.40	101.40	83.582	66,626
2024-02-15	100.40	100.80	99.700	100.80	83.087	275,147
2024-02-14	101.00	101.60	100.40	100.80	83.087	40,683
2024-02-13	100.80	101.20	100.00	101.00	83.252	105,859
2024-02-12	100.00	101.20	99.400	101.20	83.417	149,372
2024-02-09	101.00	101.00	98.500	100.80	83.087	150,959
2024-02-08	104.40	104.40	100.20	101.00	83.252	292,404
2024-02-07	105.00	105.00	103.40	103.60	85.395	57,079
2024-02-06	104.60	104.80	104.00	104.80	86.384	60,462
2024-02-05	105.20	106.00	104.40	104.80	86.384	39,474
2024-02-02	104.00	105.60	104.00	105.60	87.044	61,580
2024-02-01	103.40	104.80	103.00	104.20	85.890	53,327
2024-01-31	103.80	104.80	103.40	103.60	85.395	90,417
2024-01-30	104.80	105.20	104.20	105.00	86.549	69,526
2024-01-29	105.60	105.60	104.40	105.00	86.549	37,496
2024-01-26	105.20	105.20	104.60	105.00	86.549	58,991
2024-01-25	105.00	105.40	104.40	105.00	86.549	80,055
2024-01-24	106.20	106.20	104.80	105.00	86.549	62,430
2024-01-23	105.60	105.80	104.60	105.80	87.209	46,134
2024-01-22	104.80	105.20	104.20	105.20	86.714	59,322
2024-01-19	104.60	105.40	104.20	104.20	85.890	70,584
2024-01-18	103.60	104.60	103.40	104.60	86.220	69,871
2024-01-17	102.80	103.00	101.20	103.00	84.901	101,379
2024-01-16	103.80	103.80	102.60	102.80	84.736	73,428
2024-01-15	104.60	104.60	103.80	104.20	85.890	43,642
2024-01-12	104.00	105.00	103.80	104.60	86.220	64,244
2024-01-11	104.00	104.60	103.60	103.80	85.560	68,686
2024-01-10	103.00	104.20	102.20	103.80	85.560	65,048
2024-01-09	102.00	104.40	101.00	103.40	85.230	158,247
2024-01-08	102.00	102.20	101.00	102.00	84.076	51,074
2024-01-05	101.80	102.40	101.40	101.60	83.747	96,500
2024-01-04	101.60	102.60	100.60	101.60	83.747	250,755
2024-01-03	100.60	101.80	100.40	101.60	83.747	53,513
2024-01-02	103.00	103.60	100.40	100.60	82.922	89,419
2023-12-29	101.80	103.40	101.80	103.20	85.066	59,235
2023-12-28	100.80	102.00	100.80	102.00	84.076	63,792
2023-12-27	98.800	100.80	98.800	100.80	83.087	41,531
2023-12-22	98.400	99.000	98.400	99.000	81.604	47,722
2023-12-21	99.300	100.40	98.700	98.800	81.439	57,428
2023-12-20	99.800	100.40	99.300	99.500	82.016	132,017
2023-12-19	99.500	99.800	99.300	99.500	82.016	80,536
2023-12-18	99.900	100.40	99.400	99.500	82.016	120,519
2023-12-15	99.200	100.00	98.400	99.300	81.851	102,713
2023-12-14	98.100	99.300	97.600	99.100	81.686	110,940
2023-12-13	98.500	98.500	97.500	98.300	81.027	94,093
2023-12-12	97.000	98.400	96.900	98.200	80.944	154,718
2023-12-11	96.500	97.800	96.000	97.500	80.367	49,072
2023-12-08	97.000	97.500	95.800	97.500	80.367	101,008
2023-12-07	97.200	97.300	96.500	97.200	80.120	56,352
2023-12-06	97.900	98.000	97.200	97.700	80.532	64,445
2023-12-05	96.400	97.900	96.300	97.900	80.697	122,863
2023-12-04	96.000	96.300	95.800	96.300	79.378	40,105
2023-12-01	95.300	96.000	95.200	96.000	79.131	107,151
2023-11-30	95.400	95.900	94.600	95.900	79.048	217,635

← NewerPage 12 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.