Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	86.000	86.200	84.000	84.900	63.972	107,856
2022-09-22	88.000	88.000	86.200	86.600	65.253	53,441
2022-09-21	87.900	88.600	86.600	87.700	66.082	95,407
2022-09-20	87.800	88.800	87.200	87.500	65.932	148,834
2022-09-19	88.200	88.200	84.900	87.800	66.158	120,854
2022-09-16	88.000	88.700	87.300	88.700	66.836	161,836
2022-09-15	87.600	88.000	86.600	88.000	66.308	71,464
2022-09-14	86.400	87.200	85.900	86.500	65.178	292,269
2022-09-13	87.000	87.700	86.300	87.100	65.630	92,599
2022-09-12	86.000	87.600	86.000	87.400	65.856	53,685
2022-09-09	85.600	86.000	85.200	85.600	64.500	103,378
2022-09-08	84.700	85.400	84.400	85.400	64.349	82,634
2022-09-07	87.200	87.200	84.000	84.000	63.294	82,728
2022-09-06	89.600	89.600	85.800	85.800	64.651	100,508
2022-09-05	90.200	91.200	89.200	91.200	66.158	107,621
2022-09-02	92.000	92.000	90.000	90.100	65.360	126,613
2022-09-01	89.700	91.500	89.400	91.500	66.375	80,625
2022-08-31	90.500	90.500	89.200	89.700	65.069	125,421
2022-08-30	91.400	91.400	89.800	90.200	65.432	127,510
2022-08-29	90.500	90.500	89.400	90.000	65.287	77,221
2022-08-26	92.400	92.400	90.700	90.800	65.867	103,935
2022-08-25	92.000	92.900	91.700	91.700	66.520	122,635
2022-08-24	93.000	93.400	91.300	92.500	67.101	225,628
2022-08-23	93.000	93.300	92.500	93.300	67.681	76,927
2022-08-22	95.000	95.000	93.000	93.400	67.754	96,784
2022-08-19	96.300	96.600	94.500	94.800	68.769	122,722
2022-08-18	96.600	96.800	95.600	96.300	69.857	74,363
2022-08-17	96.000	97.200	95.500	96.600	70.075	107,250
2022-08-16	95.200	95.600	94.200	95.300	69.132	154,749
2022-08-15	95.600	95.900	94.600	94.900	68.842	92,578
2022-08-12	97.600	97.600	95.400	95.600	69.349	118,606
2022-08-11	94.400	97.700	94.200	96.600	70.075	184,854
2022-08-10	98.600	98.600	93.200	94.800	68.769	84,639
2022-08-09	93.000	94.900	93.000	94.600	68.624	39,515
2022-08-08	93.500	94.400	92.500	93.900	68.116	69,034
2022-08-05	93.400	93.800	92.600	93.500	67.826	48,845
2022-08-04	93.200	93.500	92.600	92.900	67.391	46,753
2022-08-03	93.200	93.200	92.100	92.700	67.246	66,383
2022-08-02	93.600	93.600	92.100	92.800	67.318	62,834
2022-08-01	94.000	95.300	93.000	93.000	67.463	77,284
2022-07-29	93.000	93.500	92.300	93.500	67.826	48,862
2022-07-28	92.200	93.400	91.600	92.500	67.101	91,048
2022-07-27	91.000	92.000	89.800	92.000	66.738	59,003
2022-07-26	92.600	92.600	89.800	89.900	65.215	88,060
2022-07-25	91.500	92.500	91.200	92.200	66.883	49,215
2022-07-22	91.400	92.000	91.000	91.600	66.448	42,989
2022-07-21	91.800	91.900	90.000	91.000	66.013	77,097
2022-07-20	92.600	92.600	90.500	91.200	66.158	48,933
2022-07-19	91.000	91.900	90.400	91.900	66.665	34,828
2022-07-18	89.500	91.100	89.500	90.900	65.940	49,642
2022-07-15	88.900	89.900	88.200	89.400	64.852	84,945
2022-07-14	90.300	90.800	88.800	88.900	64.489	92,975
2022-07-13	90.900	91.000	89.800	90.100	65.360	80,466
2022-07-12	89.000	90.900	88.700	90.900	65.940	106,171
2022-07-11	88.600	89.900	87.900	88.600	64.272	69,774
2022-07-08	88.800	89.300	88.200	88.700	64.344	81,995
2022-07-07	87.100	89.400	87.100	89.200	64.707	79,372
2022-07-06	86.400	88.600	86.400	87.100	63.183	155,143
2022-07-05	88.200	89.600	86.200	86.400	62.676	178,017
2022-07-04	87.700	89.200	87.400	88.800	64.417	98,657

← NewerPage 18 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.