Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	148.00	148.00	144.58	145.64	137.83	58,977
2026-01-28	149.00	149.00	145.50	147.60	139.69	66,785
2026-01-27	148.00	149.72	147.22	148.22	140.27	59,169
2026-01-26	149.38	149.98	147.64	147.64	139.72	94,257
2026-01-23	151.04	151.04	149.08	149.62	141.60	32,073
2026-01-22	150.00	151.48	148.76	150.74	142.66	100,112
2026-01-21	149.00	149.00	144.98	148.22	140.27	101,496
2026-01-20	149.00	149.62	148.34	149.40	141.39	31,376
2026-01-19	150.86	150.86	147.66	148.98	140.99	48,067
2026-01-16	151.00	153.02	150.50	151.56	143.43	97,494
2026-01-15	149.00	151.20	149.00	151.02	142.92	29,289
2026-01-14	148.24	149.54	147.28	149.06	141.07	79,650
2026-01-13	147.66	149.00	147.66	148.10	140.16	61,635
2026-01-12	147.00	147.98	146.30	147.50	139.59	94,142
2026-01-09	149.30	149.30	146.18	146.40	138.55	59,512
2026-01-08	149.48	151.20	149.48	149.90	141.86	43,712
2026-01-07	149.00	151.20	148.50	149.86	141.82	130,116
2026-01-06	149.36	150.38	148.00	149.40	141.39	79,200
2026-01-05	152.10	152.10	148.26	148.50	140.54	100,491
2026-01-02	151.80	152.30	150.20	151.30	143.19	71,402
2025-12-30	151.20	151.90	150.58	151.90	143.76	75,751
2025-12-29	150.84	151.50	149.90	151.00	142.90	54,033
2025-12-23	150.00	150.66	148.46	150.66	142.58	67,344
2025-12-22	149.10	149.84	148.40	149.84	141.81	45,281
2025-12-19	146.40	149.26	146.40	148.44	140.48	84,719
2025-12-18	148.00	148.06	146.40	146.50	138.64	27,676
2025-12-17	147.60	148.00	145.30	147.90	139.97	48,702
2025-12-16	147.98	149.24	147.32	147.32	139.42	129,647
2025-12-15	146.02	149.00	145.80	148.34	140.39	96,924
2025-12-12	146.60	147.42	145.50	145.50	137.70	44,626
2025-12-11	145.20	146.30	145.20	146.10	138.27	49,471
2025-12-10	144.40	146.00	143.88	145.76	137.94	44,479
2025-12-09	145.34	146.00	144.40	144.84	137.07	56,822
2025-12-08	144.00	145.14	143.02	145.14	137.36	85,486
2025-12-05	143.30	145.18	143.30	144.58	136.83	52,090
2025-12-04	145.10	145.68	142.84	143.00	135.33	53,935
2025-12-03	144.68	145.58	143.58	145.58	137.77	58,999
2025-12-02	142.36	144.58	142.36	144.44	136.70	90,635
2025-12-01	141.70	142.76	139.70	142.36	134.73	96,757
2025-11-28	142.80	143.50	141.82	142.42	134.78	96,756
2025-11-27	143.62	143.62	142.30	143.00	135.33	66,916
2025-11-26	143.30	143.30	141.76	142.92	135.26	57,941
2025-11-25	140.96	143.66	140.96	142.76	135.11	137,300
2025-11-24	139.02	141.30	139.02	141.12	133.55	146,531
2025-11-21	138.34	139.20	137.40	139.02	131.57	49,072
2025-11-20	138.64	139.62	138.64	139.36	131.89	142,549
2025-11-19	137.80	138.48	136.88	138.38	130.96	42,353
2025-11-18	140.40	140.42	137.30	137.56	130.18	90,331
2025-11-17	139.00	140.60	138.62	140.26	132.74	76,424
2025-11-14	138.94	140.00	137.24	138.64	131.21	96,944
2025-11-13	138.20	139.30	138.20	139.00	131.55	56,791
2025-11-12	138.00	140.46	137.86	138.10	130.69	79,771
2025-11-11	138.00	139.20	137.78	137.82	130.43	71,539
2025-11-10	137.80	137.80	136.36	137.80	130.41	61,367
2025-11-07	138.20	138.20	135.64	136.90	129.56	106,599
2025-11-06	138.20	138.82	137.50	138.08	130.68	177,115
2025-11-05	138.10	139.00	137.20	138.22	130.81	54,719
2025-11-04	139.44	139.44	137.40	138.22	130.81	111,325
2025-11-03	137.80	139.92	137.50	139.84	132.34	92,697
2025-10-31	141.70	141.70	137.32	137.50	130.13	85,222

← NewerPage 4 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.