Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	129.80	130.44	128.40	130.26	115.18	116,795
2025-02-11	129.40	131.12	129.40	129.80	114.78	182,602
2025-02-10	130.00	130.34	128.96	129.88	114.85	62,622
2025-02-07	129.88	130.10	128.62	130.08	115.02	91,018
2025-02-06	130.86	131.50	128.80	129.62	114.62	66,248
2025-02-05	133.60	133.60	130.70	130.86	115.71	116,552
2025-02-04	131.00	131.50	130.16	130.84	115.70	78,450
2025-02-03	129.64	131.20	128.20	130.82	115.68	97,981
2025-01-31	131.82	131.82	130.32	130.62	115.50	100,754
2025-01-30	132.50	133.00	131.14	132.22	116.92	67,214
2025-01-29	131.60	132.50	130.90	132.50	117.16	199,742
2025-01-28	128.60	132.30	128.30	131.80	116.55	177,393
2025-01-27	127.00	128.80	126.70	128.26	113.41	137,701
2025-01-24	129.30	129.30	127.52	127.78	112.99	124,503
2025-01-23	130.50	131.18	128.50	128.72	113.82	124,369
2025-01-22	129.70	131.30	129.70	130.50	115.40	247,680
2025-01-21	128.80	129.70	127.76	129.70	114.69	145,246
2025-01-20	129.60	129.60	128.80	128.94	114.02	64,372
2025-01-17	128.00	129.92	127.08	128.96	114.03	164,967
2025-01-16	128.00	128.78	127.42	127.70	112.92	112,943
2025-01-15	127.40	127.90	127.10	127.50	112.74	88,068
2025-01-14	125.84	127.30	125.82	127.20	112.48	91,728
2025-01-13	126.50	126.50	124.98	125.84	111.27	51,987
2025-01-10	126.06	126.60	125.78	125.78	111.22	63,991
2025-01-09	123.50	126.30	123.30	126.10	111.50	111,428
2025-01-08	124.06	124.24	123.20	123.48	109.19	61,119
2025-01-07	122.80	124.84	122.80	124.06	109.70	163,487
2025-01-06	122.00	123.42	121.90	122.90	108.68	107,649
2025-01-03	123.10	123.40	122.10	122.66	108.46	72,998
2025-01-02	123.10	124.30	122.40	123.26	108.99	94,406
2024-12-30	121.60	123.50	121.08	123.48	109.19	81,127
2024-12-27	121.00	121.60	120.34	121.16	107.14	32,127
2024-12-23	120.00	120.94	119.60	120.32	106.39	42,083
2024-12-20	121.10	121.26	119.42	120.14	106.23	96,661
2024-12-19	122.50	122.70	121.20	121.92	107.81	67,235
2024-12-18	122.16	123.12	120.84	122.10	107.97	191,420
2024-12-17	122.06	122.70	121.62	122.02	107.90	137,278
2024-12-16	122.30	123.40	121.36	122.62	108.43	114,253
2024-12-13	120.20	122.48	120.00	122.26	108.11	63,873
2024-12-12	118.50	119.94	118.50	119.78	105.92	81,103
2024-12-11	118.06	119.02	118.06	118.60	104.87	46,845
2024-12-10	119.70	120.08	118.22	118.22	104.54	96,620
2024-12-09	119.00	119.80	118.28	119.70	105.85	98,787
2024-12-06	120.48	120.48	118.40	118.52	104.80	88,921
2024-12-05	120.00	120.52	119.12	120.48	106.54	76,607
2024-12-04	119.00	120.00	118.60	119.84	105.97	102,852
2024-12-03	119.00	119.86	118.72	119.06	105.28	110,890
2024-12-02	118.00	119.12	118.00	118.10	104.43	60,383
2024-11-29	119.00	119.00	117.82	118.22	104.54	213,665
2024-11-28	118.00	119.00	117.38	118.92	105.16	116,631
2024-11-27	117.70	118.78	116.82	118.78	105.03	127,502
2024-11-26	117.50	118.48	116.90	117.88	104.24	108,991
2024-11-25	117.00	117.68	116.60	117.02	103.48	116,307
2024-11-22	117.60	117.94	115.86	116.88	103.35	94,685
2024-11-21	116.30	117.92	116.30	117.88	104.24	46,943
2024-11-20	115.00	117.76	115.00	116.30	102.84	60,201
2024-11-19	116.70	117.10	114.00	114.66	101.39	143,077
2024-11-18	117.60	117.70	116.30	116.94	103.41	75,346
2024-11-15	117.20	117.50	116.02	117.50	103.90	32,948
2024-11-14	116.10	117.50	116.08	117.00	103.46	49,352

← NewerPage 8 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.