Sparebank 1 Nord-Norge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 116.10 | 117.50 | 116.08 | 117.00 | 103.46 | 49,352 |
| 2024-11-13 | 116.50 | 117.00 | 115.60 | 116.74 | 103.23 | 64,999 |
| 2024-11-12 | 117.00 | 117.62 | 116.46 | 116.50 | 103.02 | 349,238 |
| 2024-11-11 | 117.30 | 118.48 | 117.08 | 117.12 | 103.56 | 61,852 |
| 2024-11-08 | 118.00 | 118.00 | 116.26 | 117.30 | 103.72 | 44,128 |
| 2024-11-07 | 116.00 | 117.90 | 116.00 | 117.50 | 103.90 | 65,363 |
| 2024-11-06 | 115.70 | 116.92 | 115.60 | 116.22 | 102.77 | 52,429 |
| 2024-11-05 | 115.30 | 116.00 | 114.92 | 115.70 | 102.31 | 43,367 |
| 2024-11-04 | 116.00 | 116.44 | 115.00 | 115.86 | 102.45 | 48,385 |
| 2024-11-01 | 117.78 | 117.78 | 115.02 | 115.80 | 102.40 | 188,377 |
| 2024-10-31 | 118.00 | 118.86 | 116.06 | 117.82 | 104.18 | 181,603 |
| 2024-10-30 | 118.80 | 120.20 | 116.40 | 118.12 | 104.45 | 207,399 |
| 2024-10-29 | 118.00 | 119.00 | 117.62 | 118.26 | 104.57 | 67,456 |
| 2024-10-28 | 118.72 | 119.40 | 117.50 | 118.00 | 104.34 | 59,855 |
| 2024-10-25 | 117.94 | 118.80 | 117.58 | 118.30 | 104.61 | 62,991 |
| 2024-10-24 | 118.04 | 118.50 | 117.16 | 117.90 | 104.25 | 49,333 |
| 2024-10-23 | 117.84 | 118.44 | 116.48 | 117.82 | 104.18 | 75,370 |
| 2024-10-22 | 116.00 | 119.16 | 116.00 | 117.74 | 104.11 | 195,407 |
| 2024-10-21 | 114.48 | 115.40 | 113.30 | 115.40 | 102.04 | 62,765 |
| 2024-10-18 | 113.88 | 114.50 | 113.30 | 114.20 | 100.98 | 76,547 |
| 2024-10-17 | 112.20 | 114.00 | 112.20 | 114.00 | 100.81 | 137,644 |
| 2024-10-16 | 111.00 | 112.18 | 110.10 | 112.04 | 99.072 | 42,313 |
| 2024-10-15 | 109.00 | 110.56 | 108.76 | 110.40 | 97.622 | 60,499 |
| 2024-10-14 | 110.00 | 110.00 | 108.64 | 109.00 | 96.384 | 37,863 |
| 2024-10-11 | 109.98 | 110.46 | 108.94 | 110.38 | 97.604 | 51,040 |
| 2024-10-10 | 110.00 | 110.00 | 109.00 | 109.00 | 96.384 | 47,314 |
| 2024-10-09 | 107.70 | 110.00 | 107.70 | 109.66 | 96.968 | 55,999 |
| 2024-10-08 | 107.80 | 108.32 | 107.24 | 108.06 | 95.553 | 32,182 |
| 2024-10-07 | 108.52 | 108.52 | 107.62 | 107.86 | 95.376 | 13,792 |
| 2024-10-04 | 106.60 | 108.52 | 106.54 | 108.52 | 95.960 | 58,589 |
| 2024-10-03 | 107.00 | 107.08 | 106.00 | 106.10 | 93.820 | 36,022 |
| 2024-10-02 | 106.10 | 107.08 | 106.10 | 106.74 | 94.386 | 19,379 |
| 2024-10-01 | 108.00 | 108.26 | 106.36 | 106.50 | 94.173 | 26,178 |
| 2024-09-30 | 106.80 | 108.26 | 106.58 | 108.26 | 95.730 | 35,607 |
| 2024-09-27 | 107.20 | 107.30 | 106.48 | 107.26 | 94.845 | 25,622 |
| 2024-09-26 | 106.96 | 107.76 | 106.10 | 106.56 | 94.227 | 94,900 |
| 2024-09-25 | 105.80 | 106.48 | 105.80 | 106.28 | 93.979 | 52,981 |
| 2024-09-24 | 106.30 | 106.84 | 105.68 | 106.36 | 94.050 | 40,642 |
| 2024-09-23 | 106.00 | 107.28 | 105.82 | 106.96 | 94.580 | 40,906 |
| 2024-09-20 | 107.50 | 107.80 | 106.14 | 106.70 | 94.350 | 70,448 |
| 2024-09-19 | 106.96 | 107.90 | 106.50 | 106.72 | 94.368 | 85,355 |
| 2024-09-18 | 106.98 | 107.86 | 106.24 | 106.94 | 94.563 | 59,610 |
| 2024-09-17 | 107.40 | 107.48 | 106.12 | 107.10 | 94.704 | 73,769 |
| 2024-09-16 | 107.00 | 108.56 | 106.98 | 107.40 | 94.969 | 55,552 |
| 2024-09-13 | 105.60 | 107.16 | 105.18 | 106.60 | 94.262 | 46,617 |
| 2024-09-12 | 107.20 | 107.20 | 104.70 | 105.60 | 93.378 | 53,666 |
| 2024-09-11 | 107.00 | 107.00 | 105.60 | 105.94 | 93.678 | 36,295 |
| 2024-09-10 | 107.50 | 107.50 | 105.98 | 106.70 | 94.350 | 30,796 |
| 2024-09-09 | 105.60 | 107.28 | 105.20 | 107.02 | 94.633 | 47,645 |
| 2024-09-06 | 107.50 | 107.50 | 105.68 | 106.28 | 93.979 | 56,906 |
| 2024-09-05 | 106.80 | 107.50 | 106.20 | 107.34 | 94.916 | 39,642 |
| 2024-09-04 | 105.00 | 107.30 | 104.82 | 106.80 | 94.439 | 59,678 |
| 2024-09-03 | 107.10 | 107.60 | 105.68 | 105.82 | 93.572 | 111,048 |
| 2024-09-02 | 108.40 | 108.56 | 107.10 | 107.10 | 94.704 | 39,739 |
| 2024-08-30 | 107.66 | 109.22 | 107.50 | 108.56 | 95.995 | 110,009 |
| 2024-08-29 | 108.80 | 108.80 | 106.84 | 107.00 | 94.616 | 58,838 |
| 2024-08-28 | 108.50 | 109.70 | 107.78 | 108.04 | 95.535 | 83,263 |
| 2024-08-27 | 110.00 | 110.00 | 108.54 | 108.54 | 95.977 | 40,876 |
| 2024-08-26 | 109.30 | 110.00 | 109.00 | 110.00 | 97.268 | 42,740 |
| 2024-08-23 | 108.70 | 109.64 | 108.70 | 109.00 | 96.384 | 28,830 |
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.