Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	176.96	177.78	175.68	176.26	176.26	53,459
2026-10-15	176.00	178.00	173.78	176.44	176.44	192,817
2026-10-14	176.60	179.08	175.12	177.72	177.72	90,528
2026-10-13	171.00	178.60	171.00	177.60	177.60	177,380
2026-10-12	167.94	169.50	167.18	168.00	168.00	56,262
2026-10-09	168.00	168.40	165.86	168.26	168.26	69,934
2026-10-08	168.00	168.02	166.26	167.64	167.64	48,782
2026-10-07	171.30	171.44	168.64	168.88	168.88	46,707
2026-10-06	170.00	173.22	170.00	171.54	171.54	35,473
2026-10-05	170.00	172.00	170.00	171.04	171.04	30,762
2026-10-02	170.76	170.86	168.74	170.60	170.60	46,130
2026-10-01	173.70	173.70	169.72	170.10	170.10	51,250
2026-09-30	175.70	176.50	173.70	174.68	174.68	57,045
2026-09-29	176.50	176.80	174.54	175.50	175.50	96,012
2026-09-28	175.50	177.28	175.46	175.96	175.96	46,209
2026-09-25	174.00	176.14	174.00	175.50	175.50	67,907
2026-09-24	172.90	174.56	172.28	174.00	174.00	39,201
2026-09-23	174.78	174.78	171.30	172.88	172.88	80,824
2026-09-22	173.84	174.12	172.80	173.92	173.92	31,728
2026-09-21	173.00	173.98	172.48	173.84	173.84	20,292
2026-09-18	173.00	173.04	171.06	172.22	172.22	88,438
2026-09-17	170.90	173.76	170.50	173.68	173.68	103,651
2026-09-16	172.40	172.50	170.50	170.82	170.82	61,646
2026-09-15	168.70	172.50	166.94	172.32	172.32	65,522
2026-09-14	169.66	171.50	168.86	168.96	168.96	31,995
2026-09-11	168.90	170.74	168.28	169.90	169.90	52,341
2026-09-10	168.00	171.20	168.00	168.98	168.98	61,168
2026-09-09	168.40	168.40	165.20	168.40	168.40	69,093
2026-09-08	171.00	171.00	167.66	168.56	168.56	55,659
2026-09-07	170.98	171.46	169.88	171.00	171.00	49,521
2026-09-04	171.40	172.10	170.70	171.50	171.50	56,680
2026-09-03	171.80	172.98	170.80	171.50	171.50	73,562
2026-09-02	169.90	171.96	169.50	171.30	171.30	71,410
2026-09-01	170.50	170.84	168.50	170.26	170.26	58,356
2026-08-31	171.00	171.98	169.78	170.40	170.40	84,045
2026-08-28	170.68	171.78	170.22	171.18	171.18	35,866
2026-08-27	170.00	172.00	170.00	170.62	170.62	50,791
2026-08-26	170.20	171.90	169.08	170.02	170.02	60,086
2026-08-25	167.98	170.80	167.00	170.22	170.22	86,767
2026-08-24	165.42	168.40	164.70	167.20	167.20	59,664
2026-08-21	163.80	166.68	163.80	165.84	165.84	47,893
2026-08-20	164.70	164.94	162.50	163.00	163.00	69,469
2026-08-19	166.30	166.80	163.54	163.78	163.78	86,473
2026-08-18	170.08	170.30	168.00	168.36	168.36	93,353
2026-08-17	167.70	171.40	166.50	170.76	170.76	124,642
2026-08-14	164.40	169.12	164.40	167.06	167.06	122,932
2026-08-13	156.18	166.40	156.18	164.38	164.38	228,864
2026-08-12	156.00	156.00	153.72	154.62	154.62	60,637
2026-08-11	159.00	159.00	154.60	155.80	155.80	68,918
2026-08-10	160.70	160.70	157.50	157.62	157.62	35,510
2026-08-07	160.42	160.64	158.42	159.78	159.78	43,301
2026-08-06	159.48	161.68	159.48	160.32	160.32	55,963
2026-08-05	159.50	159.70	158.00	159.44	159.44	64,441
2026-08-04	159.50	160.18	158.40	159.98	159.98	42,508
2026-08-03	158.62	159.70	156.72	159.70	159.70	33,728
2026-07-31	156.84	158.24	156.62	158.24	158.24	67,325
2026-07-30	155.00	157.74	155.00	156.90	156.90	61,803
2026-07-29	156.40	157.50	154.38	155.20	155.20	39,952
2026-07-28	156.40	157.76	155.64	157.22	157.22	32,438
2026-07-27	156.80	158.08	155.76	156.16	156.16	33,360

Page 1 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.