Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	95.600	95.600	94.200	94.200	77.647	122,641
2023-09-05	94.900	95.400	94.400	95.400	78.636	30,396
2023-09-04	95.000	95.600	94.800	95.000	78.307	46,395
2023-09-01	95.400	95.400	94.600	94.800	78.142	40,824
2023-08-31	94.600	95.600	94.600	95.400	78.636	63,549
2023-08-30	95.600	96.700	95.000	95.000	78.307	63,389
2023-08-29	96.100	96.500	95.900	95.900	79.048	34,799
2023-08-28	96.100	96.900	95.800	96.100	79.213	80,889
2023-08-25	96.000	96.700	95.900	96.600	79.625	27,866
2023-08-24	96.000	96.200	95.800	95.800	78.966	42,621
2023-08-23	96.500	96.700	95.100	95.800	78.966	71,931
2023-08-22	97.000	98.100	96.600	96.600	79.625	48,492
2023-08-21	98.000	98.500	97.200	97.200	80.120	244,445
2023-08-18	98.000	98.300	97.400	98.300	81.027	85,584
2023-08-17	97.400	98.100	96.900	98.100	80.862	142,429
2023-08-16	95.800	97.800	95.500	97.600	80.450	92,353
2023-08-15	97.400	97.400	95.600	95.600	78.801	57,414
2023-08-14	96.900	97.500	96.500	97.200	80.120	72,200
2023-08-11	97.800	98.400	96.600	96.900	79.873	142,109
2023-08-10	96.200	97.400	95.700	97.300	80.202	75,733
2023-08-09	96.000	97.100	95.800	97.100	80.038	74,411
2023-08-08	96.100	97.700	95.500	95.800	78.966	132,764
2023-08-07	96.300	96.300	95.500	96.000	79.131	38,767
2023-08-04	96.400	96.700	95.900	96.000	79.131	51,386
2023-08-03	96.000	96.200	95.600	96.000	79.131	36,374
2023-08-02	97.000	97.000	95.900	96.000	79.131	36,445
2023-08-01	96.500	97.200	96.500	96.900	79.873	49,964
2023-07-31	95.900	96.900	95.900	96.500	79.543	54,004
2023-07-28	96.800	96.900	95.800	95.800	78.966	27,222
2023-07-27	96.900	96.900	96.300	96.700	79.708	42,039
2023-07-26	95.800	96.500	95.400	96.500	79.543	52,256
2023-07-25	96.200	96.400	95.700	95.800	78.966	37,069
2023-07-24	96.000	96.000	95.300	96.000	79.131	32,730
2023-07-21	96.100	96.500	95.700	96.000	79.131	47,027
2023-07-20	95.000	95.900	94.800	95.900	79.048	35,836
2023-07-19	95.300	95.400	94.600	95.000	78.307	58,960
2023-07-18	93.500	95.200	93.300	95.200	78.471	69,918
2023-07-17	93.200	93.500	92.700	93.100	76.740	41,070
2023-07-14	94.100	94.200	93.300	93.700	77.235	57,857
2023-07-13	94.400	94.700	93.800	94.700	78.059	41,459
2023-07-12	95.100	95.100	93.800	94.200	77.647	75,262
2023-07-11	94.600	94.600	93.600	94.300	77.730	62,293
2023-07-10	94.600	95.200	94.200	94.600	77.977	42,733
2023-07-07	94.400	94.700	93.300	94.500	77.894	98,688
2023-07-06	96.200	96.200	94.800	95.100	78.389	55,294
2023-07-05	96.200	96.500	95.700	96.200	79.296	54,008
2023-07-04	97.000	97.500	96.000	96.500	79.543	54,189
2023-07-03	98.000	98.200	96.500	97.000	79.955	59,057
2023-06-30	97.800	97.800	97.100	97.100	80.038	56,230
2023-06-29	95.800	97.400	95.800	97.400	80.285	63,888
2023-06-28	97.000	97.000	95.200	96.200	79.296	79,873
2023-06-27	96.000	96.600	95.300	96.300	79.378	81,883
2023-06-26	94.400	95.300	93.000	95.300	78.554	63,673
2023-06-23	95.000	95.000	93.600	93.700	77.235	161,503
2023-06-22	95.200	96.400	94.300	95.500	78.719	150,103
2023-06-21	95.100	96.000	94.500	95.200	78.471	71,344
2023-06-20	93.700	95.200	93.400	95.100	78.389	99,122
2023-06-19	93.100	94.200	92.800	94.000	77.482	69,385
2023-06-16	94.300	95.000	92.800	93.400	76.988	209,039
2023-06-15	92.800	94.400	92.800	94.400	77.812	111,863

← NewerPage 14 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.