Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	92.500	93.300	91.800	93.200	76.823	127,331
2023-06-13	91.800	92.500	90.800	92.500	76.246	101,759
2023-06-12	92.500	92.500	90.600	90.600	74.680	110,275
2023-06-09	91.700	92.300	91.400	91.800	75.669	73,857
2023-06-08	93.000	93.200	91.500	92.000	75.834	91,268
2023-06-07	91.700	93.100	91.600	93.100	76.740	51,570
2023-06-06	92.000	92.100	91.200	92.100	75.916	32,798
2023-06-05	93.500	93.500	92.100	92.400	76.163	47,172
2023-06-02	91.300	93.400	91.000	93.300	76.905	118,133
2023-06-01	91.300	91.300	90.000	90.600	74.680	115,405
2023-05-31	91.600	91.600	90.500	91.000	75.009	142,463
2023-05-30	92.300	92.800	91.900	91.900	75.751	68,855
2023-05-26	93.300	93.300	92.200	92.200	75.999	131,680
2023-05-25	93.500	93.500	92.700	93.000	76.658	73,857
2023-05-24	93.800	93.800	92.900	93.400	76.988	44,867
2023-05-23	93.700	93.800	93.000	93.500	77.070	52,502
2023-05-22	94.000	94.000	92.900	93.500	77.070	72,053
2023-05-19	93.500	94.400	93.400	93.600	77.153	69,479
2023-05-16	94.400	94.400	92.900	93.400	76.988	71,498
2023-05-15	93.800	93.800	92.300	93.400	76.988	150,143
2023-05-12	94.200	95.000	93.000	93.100	76.740	181,287
2023-05-11	94.200	94.400	93.000	94.000	77.482	261,955
2023-05-10	94.000	94.000	92.100	93.000	76.658	172,069
2023-05-09	94.000	94.000	93.000	93.800	77.317	99,175
2023-05-08	94.200	94.400	93.500	94.000	77.482	162,993
2023-05-05	93.500	94.200	92.900	93.700	77.235	72,974
2023-05-04	95.800	95.800	92.800	92.800	76.493	201,273
2023-05-03	96.800	97.000	95.300	96.000	79.131	124,789
2023-05-02	96.700	98.600	96.600	96.900	79.873	131,109
2023-04-28	95.600	96.600	95.000	96.500	79.543	135,493
2023-04-27	94.600	95.800	93.900	95.600	78.801	197,682
2023-04-26	94.500	95.100	93.100	94.200	77.647	169,221
2023-04-25	94.000	94.900	92.600	94.500	77.894	113,328
2023-04-24	94.000	94.100	93.100	93.900	77.400	123,329
2023-04-21	94.800	94.900	93.500	93.500	77.070	81,129
2023-04-20	94.500	95.500	94.200	94.200	77.647	198,592
2023-04-19	92.300	94.500	92.100	94.500	77.894	175,495
2023-04-18	91.200	92.400	91.100	92.000	75.834	131,082
2023-04-17	91.800	92.700	91.100	91.200	75.174	135,219
2023-04-14	92.100	92.300	91.200	91.900	75.751	157,788
2023-04-13	91.000	91.700	90.700	91.200	75.174	106,593
2023-04-12	91.400	92.200	90.500	91.100	75.092	126,753
2023-04-11	89.700	91.200	89.700	91.000	75.009	109,697
2023-04-05	89.500	89.500	88.200	89.200	73.526	94,070
2023-04-04	89.100	89.800	89.000	89.100	73.443	79,443
2023-04-03	88.500	89.500	87.900	89.100	73.443	176,554
2023-03-31	88.100	88.500	87.500	88.100	72.619	195,815
2023-03-30	94.500	96.200	94.500	95.500	71.960	337,803
2023-03-29	92.600	94.200	92.100	94.200	70.980	182,016
2023-03-28	92.500	92.900	91.200	92.000	69.322	189,611
2023-03-27	91.400	92.400	89.400	92.200	69.473	176,167
2023-03-24	93.400	93.400	90.100	90.800	68.418	253,503
2023-03-23	94.600	94.600	92.700	92.700	69.850	97,583
2023-03-22	94.700	95.200	93.700	94.400	71.131	94,850
2023-03-21	93.000	94.700	93.000	94.000	70.829	189,122
2023-03-20	89.600	93.200	87.400	93.100	70.151	203,467
2023-03-17	93.200	94.000	90.400	91.000	68.569	234,518
2023-03-16	94.000	94.500	90.900	92.600	69.774	220,400
2023-03-15	96.500	97.000	93.400	93.500	70.453	265,713
2023-03-14	95.800	97.300	95.100	96.100	72.412	162,827

← NewerPage 15 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.