Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	145.04	145.46	143.32	144.00	136.28	87,100
2025-05-12	144.20	145.00	141.70	144.88	137.11	133,152
2025-05-09	143.80	143.80	141.22	143.02	135.35	105,122
2025-05-08	143.64	144.60	141.60	143.10	135.43	113,263
2025-05-07	143.42	144.20	142.80	143.60	135.90	107,913
2025-05-06	143.50	145.00	143.50	143.82	136.11	127,864
2025-05-05	144.22	145.20	142.86	143.54	135.84	72,333
2025-05-02	140.50	144.18	139.82	143.90	136.18	144,045
2025-04-30	137.34	139.38	137.34	138.68	131.24	195,737
2025-04-29	137.00	137.52	136.58	137.22	129.86	62,995
2025-04-28	134.00	136.88	133.70	136.58	129.26	107,543
2025-04-25	133.20	133.90	132.50	133.14	126.00	42,957
2025-04-24	132.38	134.38	132.38	132.66	125.55	117,353
2025-04-23	132.20	132.36	131.00	132.32	125.22	74,789
2025-04-22	129.00	130.82	128.28	130.58	123.58	120,702
2025-04-16	129.50	130.40	128.66	128.84	121.93	55,555
2025-04-15	129.60	131.20	129.56	130.32	123.33	67,565
2025-04-14	128.00	129.72	127.48	129.30	122.37	69,413
2025-04-11	124.48	126.56	123.54	126.38	119.60	120,089
2025-04-10	125.04	127.26	122.94	123.84	117.20	241,200
2025-04-09	123.00	124.00	119.50	120.32	113.87	415,574
2025-04-08	134.00	134.00	130.92	133.30	117.87	224,497
2025-04-07	127.12	133.00	123.80	131.42	116.21	271,141
2025-04-04	137.56	139.10	130.70	131.54	116.32	557,795
2025-04-03	142.62	142.62	138.40	138.56	122.52	161,125
2025-04-02	144.24	144.24	142.22	143.20	126.63	88,587
2025-04-01	142.18	143.94	141.00	143.68	127.05	135,511
2025-03-31	142.50	142.80	140.68	142.18	125.72	71,843
2025-03-28	144.50	144.50	141.36	142.16	125.71	96,490
2025-03-27	145.00	145.00	142.80	143.50	126.89	103,955
2025-03-26	143.00	145.76	141.38	145.00	128.22	76,553
2025-03-25	139.50	143.10	139.50	142.00	125.56	176,404
2025-03-24	141.80	141.80	139.24	139.50	123.35	55,307
2025-03-21	140.00	140.94	136.76	140.74	124.45	240,394
2025-03-20	140.50	141.78	138.90	140.30	124.06	76,324
2025-03-19	139.50	140.80	139.48	140.04	123.83	86,416
2025-03-18	138.78	140.36	138.16	139.28	123.16	153,397
2025-03-17	136.10	138.26	136.10	138.24	122.24	77,848
2025-03-14	134.90	137.00	134.40	136.00	120.26	168,175
2025-03-13	132.60	134.46	132.60	133.96	118.46	100,050
2025-03-12	130.50	132.96	130.50	132.54	117.20	121,489
2025-03-11	130.50	131.98	129.78	130.40	115.31	93,147
2025-03-10	131.00	132.00	130.26	131.02	115.86	60,626
2025-03-07	131.50	131.50	129.92	130.94	115.78	77,340
2025-03-06	130.30	131.24	129.24	130.90	115.75	87,413
2025-03-05	130.50	131.58	129.26	130.00	114.95	144,157
2025-03-04	134.00	134.50	129.50	129.80	114.78	146,717
2025-03-03	133.00	134.40	132.88	133.78	118.30	72,781
2025-02-28	132.96	132.96	131.68	132.74	117.38	231,061
2025-02-27	132.00	134.14	131.80	132.78	117.41	159,704
2025-02-26	131.50	132.50	131.12	132.50	117.16	257,840
2025-02-25	132.00	132.28	131.20	131.40	116.19	66,319
2025-02-24	130.50	132.12	129.86	131.62	116.39	92,340
2025-02-21	130.40	131.10	129.50	130.90	115.75	71,919
2025-02-20	130.40	130.82	129.38	129.90	114.87	72,665
2025-02-19	129.82	131.68	129.82	130.50	115.40	77,052
2025-02-18	130.00	130.28	129.10	129.82	114.79	101,508
2025-02-17	129.08	130.38	128.72	129.34	114.37	72,590
2025-02-14	130.50	130.84	128.50	129.12	114.18	88,806
2025-02-13	131.50	132.36	128.00	129.86	114.83	153,342

← NewerPage 7 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.