Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	156.00	159.76	156.00	158.32	158.32	64,767
2026-04-27	156.72	156.72	155.06	155.06	155.06	99,777
2026-04-24	156.50	158.40	155.36	156.72	156.72	69,458
2026-04-23	158.80	158.82	155.10	155.34	155.34	104,550
2026-04-22	160.80	161.50	158.62	159.08	159.08	73,382
2026-04-21	159.90	161.12	158.74	160.52	160.52	65,716
2026-04-20	159.90	160.26	158.76	159.40	159.40	255,649
2026-04-17	160.90	161.88	158.96	158.96	158.96	87,030
2026-04-16	161.60	161.60	160.00	160.56	160.56	78,285
2026-04-15	163.32	163.32	161.50	161.58	161.58	83,013
2026-04-14	161.70	163.14	161.20	162.52	162.52	89,612
2026-04-13	161.60	161.60	160.32	160.34	160.34	154,511
2026-04-10	160.20	162.00	160.00	160.98	160.98	150,856
2026-04-09	160.00	160.20	158.56	159.50	159.50	87,568
2026-04-08	157.40	159.20	155.48	158.80	158.80	183,357
2026-04-07	156.64	157.80	155.60	156.64	156.64	136,959
2026-04-01	156.50	156.70	155.46	156.62	156.62	55,771
2026-03-31	155.14	157.30	155.14	155.70	155.70	108,398
2026-03-30	149.50	155.80	148.40	154.82	154.82	106,801
2026-03-27	150.60	150.64	147.98	149.92	149.92	111,891
2026-03-26	159.00	159.40	157.72	158.52	150.02	99,783
2026-03-25	158.78	159.68	157.52	157.96	149.49	117,134
2026-03-24	158.70	158.78	156.66	157.04	148.62	120,157
2026-03-23	157.38	159.30	153.30	158.80	150.29	127,413
2026-03-20	158.00	159.34	155.52	155.52	147.18	140,071
2026-03-19	158.90	160.20	156.52	157.36	148.92	120,833
2026-03-18	157.50	160.60	157.50	159.24	150.70	68,641
2026-03-17	160.00	160.00	156.70	157.50	149.05	87,906
2026-03-16	160.10	160.20	157.86	159.52	150.97	65,468
2026-03-13	158.00	160.60	157.48	158.80	150.29	53,930
2026-03-12	159.20	159.20	157.00	157.48	149.04	52,321
2026-03-11	159.48	159.48	156.56	158.58	150.08	45,255
2026-03-10	156.54	159.10	156.54	158.40	149.91	45,193
2026-03-09	156.98	157.00	154.96	156.04	147.67	72,558
2026-03-06	159.70	160.00	157.00	157.94	149.47	72,391
2026-03-05	160.78	161.52	158.84	160.02	151.44	77,155
2026-03-04	156.90	160.68	155.00	160.44	151.84	82,562
2026-03-03	158.00	158.36	154.86	155.76	147.41	66,796
2026-03-02	158.40	160.00	156.98	158.84	150.32	90,491
2026-02-27	158.82	160.46	158.28	159.32	150.78	151,547
2026-02-26	159.00	159.10	157.08	158.34	149.85	45,501
2026-02-25	157.20	158.60	156.24	158.52	150.02	84,821
2026-02-24	158.88	158.88	156.54	156.90	148.49	81,779
2026-02-23	158.00	159.38	157.40	159.20	150.66	69,890
2026-02-20	155.40	158.30	155.10	158.30	149.81	63,141
2026-02-19	156.00	156.00	154.38	155.84	147.48	59,827
2026-02-18	153.70	156.90	153.48	156.00	147.64	96,680
2026-02-17	153.58	155.00	152.80	153.70	145.46	61,782
2026-02-16	152.42	154.88	152.42	154.22	145.95	39,116
2026-02-13	152.10	154.86	151.72	152.80	144.61	141,032
2026-02-12	148.50	154.32	148.20	152.42	144.25	176,603
2026-02-11	149.42	149.80	146.00	147.28	139.38	162,489
2026-02-10	148.82	150.30	148.00	149.60	141.58	55,553
2026-02-09	150.60	150.84	147.20	148.76	140.78	52,891
2026-02-06	148.24	150.92	147.98	150.92	142.83	63,432
2026-02-05	147.52	149.00	147.36	148.24	140.29	54,858
2026-02-04	147.50	148.40	146.90	147.72	139.80	62,521
2026-02-03	147.54	148.20	146.36	147.22	139.33	56,854
2026-02-02	146.20	148.00	145.08	147.88	139.95	41,049
2026-01-30	146.20	147.78	145.64	146.84	138.97	95,156

← NewerPage 3 of 5 · 249 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.