Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	89.100	90.200	88.800	89.700	67.589	100,089
2022-12-15	88.800	90.200	88.500	89.300	67.288	91,934
2022-12-14	88.800	89.200	88.600	89.100	67.137	55,840
2022-12-13	88.000	89.600	88.000	89.100	67.137	53,375
2022-12-12	89.600	89.600	87.600	88.200	66.459	111,303
2022-12-09	90.000	90.000	88.800	89.800	67.665	39,019
2022-12-08	89.400	89.400	88.400	89.200	67.213	85,928
2022-12-07	91.000	91.000	88.300	89.700	67.589	111,960
2022-12-06	90.500	91.000	89.500	90.700	68.343	72,419
2022-12-05	91.000	91.000	90.200	90.200	67.966	43,630
2022-12-02	91.400	91.400	90.000	90.900	68.493	100,024
2022-12-01	92.900	92.900	90.800	91.700	69.096	171,844
2022-11-30	92.000	92.800	91.200	91.500	68.946	120,806
2022-11-29	91.000	92.000	90.300	92.000	69.322	64,611
2022-11-28	91.500	91.500	89.700	90.300	68.041	65,024
2022-11-25	90.600	91.500	90.300	91.500	68.946	66,178
2022-11-24	90.500	90.800	89.400	90.800	68.418	55,273
2022-11-23	90.400	90.400	89.400	90.000	67.815	59,843
2022-11-22	87.100	89.400	87.100	89.400	67.363	56,709
2022-11-21	89.900	90.100	88.100	88.100	66.384	255,665
2022-11-18	89.600	90.800	89.400	90.000	67.815	325,029
2022-11-17	90.100	90.100	88.000	89.200	67.213	74,796
2022-11-16	89.500	90.000	88.500	89.400	67.363	86,172
2022-11-15	89.300	89.500	88.700	89.200	67.213	67,609
2022-11-14	88.000	88.800	87.300	88.800	66.911	100,100
2022-11-11	88.300	89.100	87.700	88.000	66.308	133,244
2022-11-10	88.100	88.400	86.300	88.100	66.384	108,741
2022-11-09	88.000	88.500	87.300	88.300	66.534	189,161
2022-11-08	87.000	88.100	87.000	88.000	66.308	90,890
2022-11-07	86.100	88.000	86.100	86.900	65.479	124,462
2022-11-04	85.000	86.600	84.900	86.500	65.178	111,834
2022-11-03	86.000	86.000	84.000	84.700	63.822	88,314
2022-11-02	86.200	87.400	85.000	85.500	64.425	295,599
2022-11-01	86.000	87.100	85.800	85.800	64.651	203,493
2022-10-31	86.000	86.900	85.800	86.300	65.027	77,617
2022-10-28	87.200	87.200	84.900	85.600	64.500	172,601
2022-10-27	85.000	87.600	85.000	87.500	65.932	121,040
2022-10-26	83.100	86.000	83.100	85.900	64.726	76,196
2022-10-25	87.300	87.300	84.100	84.400	63.596	120,029
2022-10-24	85.200	87.000	85.200	86.800	65.404	118,580
2022-10-21	85.000	85.200	84.000	85.000	64.048	74,671
2022-10-20	86.400	86.400	83.700	84.900	63.972	88,171
2022-10-19	85.000	86.000	84.700	86.000	64.801	74,155
2022-10-18	84.000	84.900	83.400	84.700	63.822	99,282
2022-10-17	82.900	83.700	82.600	82.700	62.315	68,640
2022-10-14	82.600	83.400	82.400	82.800	62.390	104,595
2022-10-13	81.200	81.800	80.400	81.600	61.486	117,786
2022-10-12	81.500	81.800	80.700	81.700	61.561	135,825
2022-10-11	81.000	81.200	80.200	80.900	60.958	117,780
2022-10-10	81.000	81.900	80.000	81.500	61.411	77,326
2022-10-07	81.500	82.300	79.900	80.600	60.732	99,157
2022-10-06	82.600	82.700	80.700	81.300	61.260	120,397
2022-10-05	82.900	82.900	81.200	81.600	61.486	101,389
2022-10-04	81.800	83.000	81.400	82.900	62.465	136,952
2022-10-03	80.700	81.100	78.100	81.000	61.034	159,672
2022-09-30	81.000	81.900	80.400	81.600	61.486	166,968
2022-09-29	82.000	82.700	80.800	81.000	61.034	148,518
2022-09-28	83.500	83.500	79.100	81.500	61.411	193,392
2022-09-27	84.000	84.200	83.100	83.500	62.918	100,707
2022-09-26	84.900	84.900	82.600	84.300	63.520	139,569

← NewerPage 17 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.