Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	100.00	100.00	95.200	96.000	72.336	290,458
2023-03-10	100.00	100.60	98.700	99.900	75.275	132,014
2023-03-09	101.80	101.80	100.40	100.60	75.802	85,829
2023-03-08	101.20	101.60	100.60	101.00	76.104	82,865
2023-03-07	102.60	102.60	101.20	102.00	76.857	74,848
2023-03-06	103.00	103.00	101.80	102.20	77.008	83,823
2023-03-03	103.40	103.60	102.00	102.80	77.460	88,776
2023-03-02	102.40	103.00	101.80	103.00	77.611	90,552
2023-03-01	103.60	103.60	101.60	102.60	77.309	75,475
2023-02-28	101.80	103.00	101.00	103.00	77.611	403,797
2023-02-27	100.80	103.00	100.60	101.80	76.707	218,534
2023-02-24	99.200	101.00	99.200	100.40	75.652	142,858
2023-02-23	98.200	99.600	98.100	99.400	74.898	316,632
2023-02-22	97.000	98.600	96.900	98.200	73.994	207,713
2023-02-21	97.400	97.400	96.400	97.000	73.090	93,191
2023-02-20	97.500	97.800	97.100	97.400	73.391	101,943
2023-02-17	96.700	97.300	96.100	97.300	73.316	259,343
2023-02-16	97.500	97.500	96.600	97.400	73.391	84,168
2023-02-15	95.500	97.700	95.100	96.800	72.939	335,145
2023-02-14	96.300	96.300	94.900	95.300	71.809	152,880
2023-02-13	95.600	96.500	95.600	95.800	72.186	300,110
2023-02-10	95.700	96.100	94.400	95.400	71.884	204,204
2023-02-09	95.000	98.300	94.500	94.600	71.281	305,302
2023-02-08	92.500	93.700	92.000	93.500	70.453	174,137
2023-02-07	93.000	93.100	91.900	91.900	69.247	100,269
2023-02-06	93.000	93.100	92.200	92.900	70.000	56,536
2023-02-03	92.500	92.900	92.300	92.500	69.699	54,118
2023-02-02	93.800	93.900	92.100	93.000	70.076	96,157
2023-02-01	93.100	93.700	92.100	93.200	70.227	60,578
2023-01-31	93.000	93.200	92.400	92.800	69.925	60,506
2023-01-30	93.400	93.600	92.400	92.900	70.000	54,694
2023-01-27	92.200	93.500	92.200	93.400	70.377	95,311
2023-01-26	92.600	92.700	91.300	92.600	69.774	99,515
2023-01-25	92.200	92.500	90.900	92.500	69.699	104,376
2023-01-24	92.400	93.400	91.700	92.600	69.774	98,647
2023-01-23	91.500	92.000	90.800	91.700	69.096	160,377
2023-01-20	93.600	94.400	92.500	92.500	69.699	128,961
2023-01-19	92.800	93.300	92.000	93.000	70.076	72,370
2023-01-18	93.500	93.900	92.900	93.500	70.453	64,605
2023-01-17	95.500	95.500	93.900	94.500	71.206	158,769
2023-01-16	96.000	96.000	94.800	95.200	71.734	70,978
2023-01-13	95.400	96.300	95.300	95.800	72.186	66,744
2023-01-12	96.200	96.300	95.300	95.900	72.261	51,042
2023-01-11	96.000	96.300	95.200	95.400	71.884	76,753
2023-01-10	97.300	97.300	95.600	95.900	72.261	186,403
2023-01-09	96.400	97.700	96.400	97.300	73.316	89,394
2023-01-06	96.100	96.600	95.500	96.400	72.638	47,920
2023-01-05	96.600	96.600	95.100	96.100	72.412	83,183
2023-01-04	95.300	96.600	95.100	96.600	72.788	74,543
2023-01-03	94.500	96.000	94.100	95.300	71.809	152,045
2023-01-02	96.100	97.100	94.700	94.800	71.432	61,028
2022-12-30	95.500	96.000	95.200	96.000	72.336	70,274
2022-12-29	94.800	95.500	94.000	95.500	71.960	97,870
2022-12-28	94.300	94.900	93.600	94.900	71.507	53,567
2022-12-27	94.600	95.600	93.500	93.900	70.754	65,213
2022-12-23	94.500	94.700	93.300	94.500	71.206	214,644
2022-12-22	92.800	94.100	92.700	93.500	70.453	110,428
2022-12-21	90.500	92.800	90.500	92.000	69.322	105,341
2022-12-20	89.500	90.300	88.800	90.100	67.891	70,358
2022-12-19	89.700	90.500	89.600	89.900	67.740	81,174

← NewerPage 16 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.