Sparebank 1 Nord-Norge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 131.50 | 132.36 | 128.00 | 129.86 | 114.83 | 153,342 |
| 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 |
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.