Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	155.02	156.96	155.02	156.96	156.96	34,942
2026-07-23	158.60	158.60	154.82	155.22	155.22	41,363
2026-07-22	156.30	158.82	156.30	158.08	158.08	47,312
2026-07-21	155.06	156.86	154.00	156.86	156.86	45,315
2026-07-20	157.30	157.30	154.78	155.06	155.06	49,828
2026-07-17	156.72	157.86	155.92	156.30	156.30	22,465
2026-07-16	155.00	156.80	154.28	156.44	156.44	34,593
2026-07-15	155.00	155.70	153.16	155.62	155.62	51,026
2026-07-14	156.90	156.92	152.10	155.06	155.06	63,966
2026-07-13	157.80	158.12	156.52	157.46	157.46	48,104
2026-07-10	158.00	158.00	156.34	157.62	157.62	52,392
2026-07-09	157.20	159.58	157.16	158.40	158.40	58,250
2026-07-08	156.70	158.40	154.60	157.20	157.20	39,477
2026-07-07	155.00	157.50	154.96	156.40	156.40	65,766
2026-07-06	154.64	155.60	154.10	154.70	154.70	34,963
2026-07-03	154.10	155.40	152.96	154.60	154.60	68,841
2026-07-02	151.50	154.16	151.40	153.92	153.92	41,779
2026-07-01	153.00	153.50	151.00	151.66	151.66	52,960
2026-06-30	153.70	155.00	152.20	153.00	153.00	66,347
2026-06-29	152.50	153.60	151.54	153.08	153.08	85,550
2026-06-26	152.32	154.40	151.70	152.70	152.70	59,251
2026-06-25	153.00	153.48	151.72	152.20	152.20	64,721
2026-06-24	151.80	152.90	149.80	152.82	152.82	82,347
2026-06-23	152.70	153.32	151.02	151.40	151.40	55,253
2026-06-22	152.70	154.00	152.00	153.42	153.42	50,818
2026-06-19	150.80	152.82	150.10	152.10	152.10	158,261
2026-06-18	151.90	153.20	150.68	150.76	150.76	67,240
2026-06-17	151.00	151.38	149.10	151.10	151.10	45,449
2026-06-16	151.00	151.66	149.60	150.96	150.96	48,144
2026-06-15	153.40	154.12	149.66	151.20	151.20	65,028
2026-06-12	149.50	152.12	149.50	151.70	151.70	78,963
2026-06-11	150.04	150.04	147.80	148.70	148.70	68,827
2026-06-10	150.76	151.20	149.52	150.14	150.14	50,376
2026-06-09	148.30	151.12	148.30	150.38	150.38	83,538
2026-06-08	147.08	150.00	146.72	148.24	148.24	61,868
2026-06-05	147.80	149.80	147.42	148.10	148.10	58,778
2026-06-04	147.20	148.74	146.30	147.92	147.92	88,161
2026-06-03	147.00	148.00	146.30	147.44	147.44	102,773
2026-06-02	148.00	148.00	146.16	147.00	147.00	92,494
2026-06-01	149.00	150.04	147.44	147.92	147.92	47,841
2026-05-29	149.50	150.80	148.40	149.78	149.78	174,416
2026-05-28	148.10	150.70	148.02	149.52	149.52	73,840
2026-05-27	147.40	149.48	146.42	148.64	148.64	129,181
2026-05-26	149.00	150.86	147.50	147.88	147.88	68,376
2026-05-22	149.80	149.80	147.20	148.04	148.04	77,704
2026-05-21	147.00	150.24	146.94	149.80	149.80	88,179
2026-05-20	146.60	147.60	145.28	147.60	147.60	61,023
2026-05-19	144.98	146.68	143.94	146.60	146.60	87,495
2026-05-18	143.04	144.90	141.30	144.90	144.90	98,511
2026-05-15	142.86	144.12	142.10	143.52	143.52	94,438
2026-05-13	144.02	144.12	141.96	142.50	142.50	135,267
2026-05-12	147.30	147.30	143.70	144.02	144.02	146,948
2026-05-11	146.76	148.02	146.10	147.30	147.30	94,676
2026-05-08	149.80	149.80	146.00	146.60	146.60	135,302
2026-05-07	151.10	151.12	144.00	149.60	149.60	193,255
2026-05-06	152.16	153.96	152.16	153.08	153.08	62,853
2026-05-05	154.20	155.00	152.06	152.64	152.64	101,595
2026-05-04	157.00	157.00	153.20	153.96	153.96	88,297
2026-04-30	157.00	157.22	155.40	156.94	156.94	57,100
2026-04-29	158.02	159.02	157.16	157.20	157.20	44,639

← NewerPage 2 of 21 · 1,258 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.