Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	88.000	88.000	86.500	86.900	63.038	114,701
2022-06-30	89.800	89.800	87.500	87.500	63.474	87,043
2022-06-29	91.800	91.800	89.800	89.800	65.142	88,737
2022-06-28	90.500	92.400	90.400	92.100	66.810	127,360
2022-06-27	90.600	91.000	89.800	90.500	65.650	86,918
2022-06-24	89.000	91.000	88.700	89.500	64.924	140,775
2022-06-23	90.000	90.000	87.900	88.300	64.054	119,208
2022-06-22	90.500	90.500	88.300	88.900	64.489	130,568
2022-06-21	92.400	92.400	90.600	90.600	65.722	103,496
2022-06-20	90.000	90.900	90.000	90.700	65.795	43,592
2022-06-17	90.500	91.400	89.100	90.300	65.505	87,903
2022-06-16	93.000	93.000	89.000	89.700	65.069	142,800
2022-06-15	91.000	92.300	90.900	91.600	66.448	65,136
2022-06-14	90.200	92.600	90.000	91.000	66.013	140,587
2022-06-13	92.300	92.400	90.600	90.800	65.867	193,368
2022-06-10	94.200	94.200	92.200	92.500	67.101	121,748
2022-06-09	94.300	95.600	93.800	94.700	68.697	101,495
2022-06-08	94.500	94.500	93.600	94.000	68.189	61,908
2022-06-07	94.900	94.900	93.400	94.500	68.551	134,513
2022-06-03	93.700	94.900	93.300	94.900	68.842	104,077
2022-06-02	93.500	95.100	93.500	93.600	67.899	84,959
2022-06-01	93.200	95.100	93.200	93.500	67.826	117,847
2022-05-31	94.500	94.700	93.200	93.200	67.608	239,201
2022-05-30	96.500	97.100	94.400	94.700	68.697	90,727
2022-05-27	95.500	97.000	95.500	96.300	69.857	98,410
2022-05-25	95.300	96.100	95.200	95.700	69.422	39,203
2022-05-24	95.800	96.800	95.300	95.700	69.422	51,026
2022-05-23	95.000	95.800	93.500	95.100	68.987	87,555
2022-05-20	94.300	95.000	94.000	94.300	68.406	52,704
2022-05-19	96.000	96.000	93.600	94.300	68.406	87,918
2022-05-18	96.600	97.200	95.200	95.600	69.349	87,960
2022-05-16	94.500	96.700	94.000	96.000	69.640	131,169
2022-05-13	94.400	94.900	92.700	94.400	68.479	143,852
2022-05-12	93.200	93.200	90.700	92.500	67.101	168,631
2022-05-11	92.400	94.400	91.800	93.200	67.608	215,111
2022-05-10	92.000	93.300	90.700	92.200	66.883	260,818
2022-05-09	94.500	94.500	89.500	92.000	66.738	275,838
2022-05-06	98.400	98.400	94.200	94.500	68.551	278,182
2022-05-05	100.40	100.60	98.700	99.200	71.961	82,099
2022-05-04	100.00	101.40	99.700	100.20	72.686	90,325
2022-05-03	99.000	100.20	98.200	100.00	72.541	219,275
2022-05-02	100.00	100.00	96.100	98.000	71.090	147,978
2022-04-29	99.000	100.60	98.200	99.900	72.469	137,939
2022-04-28	101.00	102.20	98.500	99.000	71.816	179,845
2022-04-27	101.80	102.20	100.00	102.00	73.992	91,130
2022-04-26	103.20	103.80	100.00	101.60	73.702	162,334
2022-04-25	106.40	106.40	103.20	104.20	75.588	100,261
2022-04-22	105.40	106.60	105.40	106.00	76.894	40,983
2022-04-21	106.40	106.40	104.40	106.40	77.184	92,839
2022-04-20	104.00	106.40	103.60	105.60	76.604	123,807
2022-04-19	103.00	104.00	101.80	104.00	75.443	230,838
2022-04-13	104.20	104.20	103.00	103.00	74.717	59,692
2022-04-12	105.60	105.60	103.20	103.60	75.153	74,550
2022-04-11	105.00	106.00	103.00	104.80	76.023	158,033
2022-04-08	106.40	106.40	104.60	105.20	76.313	109,712
2022-04-07	104.60	105.00	104.20	104.40	75.733	107,992
2022-04-06	106.00	106.00	104.00	104.80	76.023	110,123
2022-04-05	106.60	106.80	105.40	105.80	76.749	101,843
2022-04-04	107.80	107.80	106.20	106.60	77.329	129,399
2022-04-01	107.00	108.00	107.00	107.40	77.909	66,714

← NewerPage 19 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.