Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	131.52	131.82	131.38	131.52	116.31	578
2025-02-24	130.87	131.58	130.87	130.87	115.73	94
2025-02-21	130.13	130.13	130.13	130.13	115.08	0
2025-02-20	130.48	130.48	130.48	130.48	115.39	0
2025-02-19	130.88	131.73	130.88	131.73	116.49	38
2025-02-18	129.82	130.16	129.64	129.82	114.80	4,289
2025-02-17	129.00	129.76	129.00	129.00	114.08	2,780
2025-02-14	130.31	130.70	128.48	130.31	115.24	3,835
2025-02-13	130.34	130.34	128.00	130.27	115.20	2,669
2025-02-12	129.41	130.34	129.02	129.41	114.44	318
2025-02-11	129.60	130.49	129.40	129.60	114.61	2,871
2025-02-10	130.25	130.25	129.30	130.25	115.18	3,238
2025-02-07	129.88	129.88	129.88	129.88	114.85	0
2025-02-06	131.10	131.10	129.23	129.23	114.28	576
2025-02-05	132.10	132.20	131.38	132.20	116.91	4
2025-02-04	130.97	130.97	130.84	130.97	115.82	568
2025-02-03	130.26	131.07	130.26	131.07	115.91	68
2025-01-31	131.93	131.93	130.96	131.93	116.67	218
2025-01-30	132.59	132.59	131.78	132.59	117.25	197
2025-01-29	131.93	132.22	131.02	131.93	116.67	1,186
2025-01-28	131.80	131.89	131.80	131.89	116.63	2,716
2025-01-27	128.44	128.86	128.44	128.86	113.95	20
2025-01-24	129.21	129.21	127.70	129.21	114.26	113
2025-01-23	130.19	130.38	130.19	130.19	115.13	10
2025-01-22	129.80	129.80	129.80	129.80	114.78	0
2025-01-21	128.75	128.75	128.75	128.75	113.86	0
2025-01-20	129.18	129.30	129.18	129.18	114.24	124
2025-01-17	129.00	129.74	129.00	129.74	114.73	448
2025-01-16	127.83	128.28	127.83	127.83	113.04	1,705
2025-01-15	127.11	127.46	127.11	127.11	112.41	33
2025-01-14	125.70	127.20	125.70	125.70	111.16	3,382
2025-01-13	126.01	126.01	126.01	126.01	111.43	0
2025-01-10	126.29	126.29	125.80	126.29	111.68	1,400
2025-01-09	123.94	125.49	123.94	125.49	110.97	77
2025-01-08	124.04	124.18	124.00	124.04	109.69	164
2025-01-07	124.67	124.67	124.67	124.67	110.25	0
2025-01-06	122.37	122.37	122.37	122.37	108.21	0
2025-01-03	123.28	123.28	123.28	123.28	109.02	0
2025-01-02	123.73	123.73	123.73	123.73	109.42	0
2024-12-31	122.83	122.83	122.83	122.83	108.62	0
2024-12-30	122.83	123.48	122.83	122.83	108.62	549
2024-12-27	120.49	120.49	120.49	120.49	106.55	0
2024-12-24	120.28	120.28	120.28	120.28	106.37	0
2024-12-23	120.28	120.28	120.28	120.28	106.37	0
2024-12-20	120.14	120.14	119.65	119.65	105.81	971
2024-12-19	122.52	122.58	121.88	122.52	108.35	281
2024-12-18	122.29	122.29	122.29	122.29	108.14	0
2024-12-17	122.21	122.21	122.21	122.21	108.07	0
2024-12-16	122.05	122.86	121.30	122.05	107.93	354
2024-12-13	120.98	122.42	120.98	122.42	108.26	175
2024-12-12	118.50	118.50	118.50	118.50	104.79	0
2024-12-11	118.27	118.94	118.27	118.27	104.59	96
2024-12-10	119.79	119.79	119.79	119.79	105.93	0
2024-12-09	118.99	118.99	118.99	118.99	105.22	0
2024-12-06	118.48	118.48	118.48	118.48	104.77	0
2024-12-05	119.95	119.95	119.95	119.95	106.07	0
2024-12-04	119.28	119.28	119.28	119.28	105.48	0
2024-12-03	118.89	118.89	118.89	118.89	105.14	0
2024-12-02	118.11	118.11	118.11	118.11	104.45	0
2024-11-29	118.64	118.64	118.64	118.64	104.92	0

← NewerPage 8 of 22 · 1,268 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	1.8000 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.