Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	146.90	151.00	145.92	146.24	138.40	96,493
2025-08-06	148.40	148.96	146.76	147.06	139.17	50,470
2025-08-05	149.90	149.90	147.94	148.26	140.31	77,335
2025-08-04	148.00	150.46	147.00	149.52	141.50	73,072
2025-08-01	147.70	148.00	146.20	146.96	139.08	62,373
2025-07-31	148.88	148.88	147.36	148.32	140.37	69,783
2025-07-30	149.00	149.76	148.40	149.02	141.03	60,477
2025-07-29	149.20	149.38	148.10	148.98	140.99	53,098
2025-07-28	150.36	151.10	148.80	149.20	141.20	85,832
2025-07-25	149.80	150.74	148.54	150.38	142.32	80,725
2025-07-24	148.40	149.74	148.00	148.88	140.90	81,227
2025-07-23	147.50	148.52	146.80	148.42	140.46	74,444
2025-07-22	149.20	149.20	147.62	147.68	139.76	39,749
2025-07-21	150.00	150.00	147.66	148.38	140.42	47,553
2025-07-18	151.00	153.38	147.38	149.56	141.54	115,912
2025-07-17	153.80	154.52	150.06	151.54	143.41	54,764
2025-07-16	151.00	153.44	151.00	152.92	144.72	77,363
2025-07-15	153.50	153.50	151.34	151.62	143.49	58,566
2025-07-14	150.30	153.62	149.00	152.58	144.40	157,967
2025-07-11	155.00	155.00	149.40	150.16	142.11	106,134
2025-07-10	156.40	157.32	154.20	155.00	146.69	92,547
2025-07-09	152.56	155.56	152.54	155.12	146.80	143,125
2025-07-08	150.00	152.60	150.00	151.68	143.55	94,340
2025-07-07	149.80	150.94	149.80	150.30	142.24	43,126
2025-07-04	148.60	150.38	147.90	149.80	141.77	64,746
2025-07-03	147.80	148.96	147.04	148.60	140.63	70,913
2025-07-02	145.60	148.24	145.20	146.80	138.93	72,028
2025-07-01	147.38	147.38	145.08	145.58	137.77	106,944
2025-06-30	145.60	147.68	145.60	147.08	139.19	72,422
2025-06-27	144.00	145.40	143.10	144.88	137.11	115,096
2025-06-26	145.00	145.30	144.06	144.64	136.88	125,308
2025-06-25	144.40	145.62	143.72	144.80	137.04	120,455
2025-06-24	145.60	145.62	143.68	144.26	136.52	78,158
2025-06-23	144.00	145.58	142.80	144.84	137.07	58,984
2025-06-20	143.50	145.12	142.04	144.68	136.92	129,983
2025-06-19	147.00	147.00	142.46	143.06	135.39	123,164
2025-06-18	147.50	147.50	146.00	146.90	139.02	47,345
2025-06-17	148.80	148.80	146.30	146.54	138.68	63,687
2025-06-16	148.24	149.28	147.62	148.30	140.35	144,623
2025-06-13	148.48	148.60	147.24	148.30	140.35	53,382
2025-06-12	149.86	149.86	147.78	149.16	141.16	111,389
2025-06-11	151.00	151.00	149.62	149.68	141.65	63,351
2025-06-10	150.34	151.82	150.00	150.42	142.35	89,636
2025-06-06	149.50	150.88	149.44	150.20	142.15	97,918
2025-06-05	151.56	151.56	148.14	149.00	141.01	130,697
2025-06-04	147.90	151.40	146.90	151.18	143.07	113,247
2025-06-03	147.54	148.00	146.34	147.50	139.59	75,822
2025-06-02	147.42	147.88	146.10	147.00	139.12	73,137
2025-05-30	145.00	147.56	144.00	147.32	139.42	162,629
2025-05-28	145.90	145.90	143.40	144.26	136.52	54,984
2025-05-27	145.00	146.00	144.52	145.32	137.53	86,524
2025-05-26	147.40	147.70	144.54	145.18	137.40	58,654
2025-05-23	146.70	148.00	145.10	147.10	139.21	87,061
2025-05-22	146.54	146.94	144.90	145.88	138.06	72,978
2025-05-21	146.00	149.06	145.42	148.90	140.92	210,234
2025-05-20	145.40	147.02	145.04	146.06	138.23	91,323
2025-05-19	149.94	150.00	144.00	145.54	137.74	166,374
2025-05-16	148.70	150.54	147.56	149.78	141.75	139,430
2025-05-15	147.56	148.12	147.00	148.12	140.18	119,305
2025-05-14	144.90	147.00	144.78	146.22	138.38	113,189

← NewerPage 6 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.