Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	111.60	112.80	111.60	112.80	78.094	139,490
2022-01-06	110.20	111.80	109.80	111.80	77.402	45,052
2022-01-05	114.20	114.20	111.00	111.40	77.125	156,874
2022-01-04	111.00	113.00	111.00	112.00	77.540	123,846
2022-01-03	115.00	115.00	110.80	111.40	77.125	137,422
2021-12-30	111.80	113.20	111.60	112.60	77.956	80,606
2021-12-29	111.00	112.20	110.60	111.20	76.986	130,685
2021-12-28	110.00	111.00	109.40	111.00	76.848	55,884
2021-12-27	108.60	109.60	107.60	109.00	75.463	85,426
2021-12-23	106.40	108.40	106.40	108.00	74.771	135,339
2021-12-22	105.00	106.00	104.60	106.00	73.386	110,699
2021-12-21	104.20	106.20	104.20	105.00	72.694	115,687
2021-12-20	105.00	105.60	103.40	104.40	72.279	133,336
2021-12-17	105.00	106.40	104.20	105.20	72.832	146,550
2021-12-16	104.00	106.20	104.00	105.00	72.694	131,756
2021-12-15	103.00	103.80	102.20	103.60	71.725	316,967
2021-12-14	103.80	104.00	101.40	102.80	71.171	123,127
2021-12-13	105.60	105.80	103.40	103.80	71.863	78,672
2021-12-10	102.20	105.40	102.20	104.40	72.279	177,953
2021-12-09	102.40	102.80	102.00	102.40	70.894	58,812
2021-12-08	103.40	103.60	101.80	102.20	70.755	216,204
2021-12-07	104.00	104.40	102.60	103.40	71.586	90,829
2021-12-06	104.20	104.40	102.20	104.00	72.002	141,899
2021-12-03	104.00	104.40	102.80	104.00	72.002	123,456
2021-12-02	104.00	104.40	103.00	104.00	72.002	173,332
2021-12-01	102.60	103.80	102.00	103.80	71.863	56,515
2021-11-30	100.00	102.80	99.400	102.80	71.171	346,103
2021-11-29	100.40	103.60	100.40	102.20	70.755	120,230
2021-11-26	103.20	103.20	100.40	100.80	69.786	201,136
2021-11-25	104.00	105.20	103.20	104.00	72.002	178,840
2021-11-24	105.00	105.60	103.80	104.00	72.002	91,405
2021-11-23	105.20	106.60	103.60	105.60	73.109	128,801
2021-11-22	104.00	105.40	103.60	104.20	72.140	113,934
2021-11-19	103.00	104.40	102.00	103.60	71.725	139,108
2021-11-18	102.00	105.20	101.20	103.80	71.863	162,204
2021-11-17	104.40	104.40	102.20	102.40	70.894	63,971
2021-11-16	104.00	104.40	103.20	103.80	71.863	106,657
2021-11-15	106.00	106.20	104.20	104.20	72.140	65,731
2021-11-12	104.80	105.80	104.20	105.40	72.971	164,832
2021-11-11	105.60	105.60	104.40	105.20	72.832	65,023
2021-11-10	104.80	105.60	104.40	104.80	72.555	70,445
2021-11-09	105.40	105.60	104.40	105.00	72.694	187,806
2021-11-08	104.40	105.40	104.20	104.80	72.555	71,613
2021-11-05	103.60	104.80	103.40	104.80	72.555	124,308
2021-11-04	102.20	104.80	102.20	104.00	72.002	632,240
2021-11-03	103.00	104.60	101.80	104.60	70.596	202,203
2021-11-02	100.00	102.20	99.700	102.00	68.841	220,001
2021-11-01	103.00	103.40	100.40	100.40	67.762	403,236
2021-10-29	101.00	103.20	100.60	102.40	69.111	155,857
2021-10-28	101.20	101.20	98.500	100.60	67.897	281,701
2021-10-27	101.00	102.20	100.20	101.00	68.167	134,740
2021-10-26	101.60	101.80	100.00	100.40	67.762	92,790
2021-10-25	102.20	102.60	101.40	101.60	68.571	81,518
2021-10-22	101.60	103.00	100.60	102.60	69.246	154,699
2021-10-21	103.00	103.00	100.80	101.00	68.167	140,573
2021-10-20	99.600	102.60	99.400	102.20	68.976	147,660
2021-10-19	100.40	100.80	98.200	99.500	67.154	202,828

← NewerPage 21 of 21 · 1,257 trading days

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.