Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	94.700	95.700	94.600	95.000	78.307	135,236
2023-11-28	94.600	95.300	94.300	94.600	77.977	111,658
2023-11-27	94.700	95.400	94.100	94.900	78.224	93,130
2023-11-24	93.000	93.900	92.000	93.900	77.400	158,529
2023-11-23	93.000	93.200	91.900	92.400	76.163	137,661
2023-11-22	93.800	94.300	92.900	93.000	76.658	111,490
2023-11-21	94.000	94.000	93.200	93.800	77.317	92,014
2023-11-20	94.500	94.800	93.500	93.700	77.235	60,056
2023-11-17	93.300	94.200	93.300	93.900	77.400	115,173
2023-11-16	95.400	95.400	93.300	93.300	76.905	70,699
2023-11-15	95.000	96.300	94.800	95.200	78.471	189,908
2023-11-14	93.200	95.000	93.200	95.000	78.307	74,342
2023-11-13	94.000	94.400	93.200	93.200	76.823	69,264
2023-11-10	94.000	95.000	93.800	93.800	77.317	76,885
2023-11-09	93.000	94.700	93.000	94.600	77.977	80,888
2023-11-08	94.000	94.100	93.000	94.100	77.565	166,459
2023-11-07	94.600	94.600	93.600	94.200	77.647	65,792
2023-11-06	95.000	95.300	94.800	94.800	78.142	49,716
2023-11-03	93.600	95.100	93.500	94.900	78.224	108,468
2023-11-02	94.900	95.100	93.000	93.500	77.070	192,599
2023-11-01	95.000	95.000	93.400	94.900	78.224	99,686
2023-10-31	92.900	94.400	92.300	94.400	77.812	125,969
2023-10-30	93.100	93.100	92.100	92.600	76.328	128,539
2023-10-27	94.200	95.000	92.500	93.100	76.740	144,281
2023-10-26	94.800	95.000	93.600	94.100	77.565	122,657
2023-10-25	97.500	97.500	93.900	93.900	77.400	137,232
2023-10-24	97.000	98.100	96.200	97.500	80.367	137,175
2023-10-23	96.300	97.800	96.300	97.100	80.038	71,216
2023-10-20	97.800	98.500	97.100	98.100	80.862	53,100
2023-10-19	98.800	99.100	97.600	98.300	81.027	94,101
2023-10-18	98.800	99.300	98.400	98.800	81.439	74,057
2023-10-17	99.000	99.000	98.000	98.400	81.109	53,218
2023-10-16	97.600	98.900	97.500	98.800	81.439	135,135
2023-10-13	99.000	99.700	97.400	97.800	80.615	134,449
2023-10-12	99.000	99.200	98.500	99.100	81.686	169,082
2023-10-11	97.800	98.600	97.400	98.000	80.779	101,221
2023-10-10	96.300	97.600	95.800	97.100	80.038	104,158
2023-10-09	95.800	96.000	95.200	95.800	78.966	48,827
2023-10-06	95.000	95.700	95.000	95.100	78.389	45,191
2023-10-05	94.000	95.500	93.800	94.800	78.142	59,348
2023-10-04	95.800	95.800	93.700	93.900	77.400	66,709
2023-10-03	96.200	96.200	94.600	95.300	78.554	80,404
2023-10-02	96.000	96.500	95.500	95.900	79.048	47,674
2023-09-29	96.700	96.700	95.300	95.700	78.884	63,096
2023-09-28	95.500	96.700	95.500	96.400	79.461	37,742
2023-09-27	96.400	96.400	95.200	95.700	78.884	71,446
2023-09-26	96.500	96.900	95.600	95.700	78.884	72,942
2023-09-25	98.000	98.000	96.400	96.700	79.708	61,686
2023-09-22	97.600	97.800	97.100	97.600	80.450	98,529
2023-09-21	97.800	98.000	96.600	97.600	80.450	95,857
2023-09-20	97.500	98.000	96.500	97.800	80.615	108,731
2023-09-19	96.000	97.500	95.400	97.000	79.955	95,904
2023-09-18	96.000	96.400	95.200	96.300	79.378	273,169
2023-09-15	95.600	96.000	94.300	95.800	78.966	78,205
2023-09-14	95.400	95.500	94.700	95.000	78.307	73,054
2023-09-13	94.500	95.700	94.500	95.100	78.389	61,876
2023-09-12	94.500	95.000	93.900	94.400	77.812	123,683
2023-09-11	94.300	94.800	94.200	94.500	77.894	36,630
2023-09-08	94.500	94.500	93.300	94.200	77.647	34,209
2023-09-07	94.500	94.800	93.900	94.200	77.647	49,701

← NewerPage 13 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.