Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	110.00	110.40	107.40	107.40	77.909	161,936
2022-03-30	111.00	111.00	108.40	109.80	79.650	95,982
2022-03-29	111.80	111.80	109.20	109.80	79.650	124,837
2022-03-28	108.20	111.80	108.20	111.80	81.101	235,572
2022-03-25	108.20	109.00	106.40	108.80	78.925	125,900
2022-03-24	113.60	114.40	113.00	114.00	78.925	198,757
2022-03-23	116.00	116.00	113.80	114.40	79.202	205,770
2022-03-22	113.80	115.20	113.40	115.00	79.617	128,855
2022-03-21	111.40	113.20	111.20	113.00	78.233	117,356
2022-03-18	113.60	113.60	110.40	111.60	77.263	203,756
2022-03-17	112.40	114.20	111.20	112.20	77.679	167,931
2022-03-16	110.60	113.00	109.80	112.60	77.956	173,815
2022-03-15	110.40	110.60	108.60	108.80	75.325	181,651
2022-03-14	109.20	111.60	109.00	110.40	76.432	182,087
2022-03-11	108.60	111.60	107.80	109.20	75.602	158,569
2022-03-10	107.00	108.40	106.00	107.60	74.494	217,171
2022-03-09	103.00	107.40	103.00	107.20	74.217	316,396
2022-03-08	99.800	103.80	99.000	101.20	70.063	315,154
2022-03-07	102.00	102.20	97.100	100.00	69.232	559,924
2022-03-04	106.00	106.00	103.40	104.40	72.279	183,831
2022-03-03	106.80	107.80	105.60	105.60	73.109	88,978
2022-03-02	106.20	107.00	104.40	106.60	73.802	249,265
2022-03-01	108.00	108.20	105.40	106.00	73.386	181,190
2022-02-28	106.80	108.00	104.40	108.00	74.771	242,351
2022-02-25	105.80	107.40	105.60	107.40	74.356	122,060
2022-02-24	106.00	106.60	104.20	105.00	72.694	201,144
2022-02-23	107.40	108.60	106.00	107.40	74.356	112,282
2022-02-22	106.00	107.40	104.60	107.20	74.217	177,408
2022-02-21	109.60	110.00	106.20	106.60	73.802	308,256
2022-02-18	110.00	110.80	108.60	110.20	76.294	139,385
2022-02-17	111.60	111.60	109.40	109.40	75.740	141,184
2022-02-16	112.60	112.60	110.20	110.60	76.571	139,504
2022-02-15	113.00	113.20	111.80	112.00	77.540	124,439
2022-02-14	112.80	113.80	111.20	112.60	77.956	279,103
2022-02-11	113.60	114.40	112.00	113.60	78.648	197,929
2022-02-10	117.00	117.60	113.60	113.60	78.648	405,587
2022-02-09	114.60	116.40	114.60	116.00	80.309	68,442
2022-02-08	115.60	115.80	114.60	115.40	79.894	114,463
2022-02-07	114.80	116.40	114.80	115.40	79.894	73,538
2022-02-04	116.00	116.40	114.00	115.20	79.756	94,244
2022-02-03	115.00	116.00	113.80	116.00	80.309	102,979
2022-02-02	113.60	115.00	112.80	114.80	79.479	106,515
2022-02-01	112.40	113.40	112.40	113.40	78.509	80,749
2022-01-31	112.00	112.80	111.60	112.00	77.540	99,611
2022-01-28	114.40	114.40	111.60	112.80	78.094	73,892
2022-01-27	111.20	113.40	110.60	113.00	78.233	77,120
2022-01-26	110.60	112.80	109.80	111.60	77.263	109,138
2022-01-25	109.00	111.00	108.40	110.00	76.156	113,628
2022-01-24	111.60	111.80	107.60	108.00	74.771	180,758
2022-01-21	113.40	113.40	111.00	111.40	77.125	131,145
2022-01-20	114.00	114.00	110.60	112.80	78.094	159,225
2022-01-19	112.40	113.20	111.20	112.40	77.817	216,603
2022-01-18	115.80	115.80	113.00	113.60	78.648	142,004
2022-01-17	115.60	116.20	114.40	115.20	79.756	117,348
2022-01-14	114.00	116.20	113.60	114.80	79.479	144,624
2022-01-13	112.40	113.80	112.00	113.80	78.786	162,114
2022-01-12	111.60	112.60	111.00	112.40	77.817	168,813
2022-01-11	112.80	112.80	111.00	112.00	77.540	144,321
2022-01-10	113.00	113.80	112.60	113.00	78.233	123,569
2022-01-07	111.60	112.80	111.60	112.80	78.094	139,490

← NewerPage 20 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.