Helgeland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 126.50 | 128.00 | 126.50 | 127.50 | 115.53 | 514 |
| 2024-08-15 | 125.00 | 127.00 | 124.98 | 127.00 | 115.08 | 6,385 |
| 2024-08-14 | 126.00 | 126.00 | 125.00 | 125.00 | 113.27 | 509 |
| 2024-08-13 | 126.88 | 127.00 | 123.22 | 123.22 | 111.65 | 895 |
| 2024-08-12 | 126.90 | 126.90 | 126.02 | 126.02 | 114.19 | 1,251 |
| 2024-08-09 | 126.90 | 126.90 | 126.90 | 126.90 | 114.99 | 1,360 |
| 2024-08-08 | 127.00 | 127.00 | 126.02 | 126.02 | 114.19 | 949 |
| 2024-08-07 | 126.00 | 126.00 | 126.00 | 126.00 | 114.17 | 3 |
| 2024-08-06 | 121.98 | 127.00 | 121.98 | 127.00 | 115.08 | 2,780 |
| 2024-08-05 | 123.00 | 124.00 | 118.00 | 119.00 | 107.83 | 3,073 |
| 2024-08-02 | 127.00 | 127.00 | 123.04 | 123.04 | 111.49 | 5,963 |
| 2024-08-01 | 127.00 | 127.00 | 127.00 | 127.00 | 115.08 | 1,645 |
| 2024-07-31 | 127.00 | 127.00 | 127.00 | 127.00 | 115.08 | 188,645 |
| 2024-07-30 | 126.98 | 127.00 | 126.70 | 126.70 | 114.81 | 343 |
| 2024-07-29 | 126.96 | 126.96 | 126.80 | 126.88 | 114.97 | 2,133 |
| 2024-07-26 | 126.72 | 127.00 | 126.72 | 126.98 | 115.06 | 2,941 |
| 2024-07-25 | 126.98 | 127.00 | 126.74 | 126.74 | 114.84 | 750 |
| 2024-07-24 | 126.98 | 127.00 | 126.98 | 127.00 | 115.08 | 896 |
| 2024-07-23 | 126.70 | 126.80 | 126.70 | 126.80 | 114.90 | 119 |
| 2024-07-22 | 127.00 | 127.00 | 126.86 | 126.86 | 114.95 | 1,577 |
| 2024-07-19 | 127.80 | 127.98 | 127.02 | 127.50 | 115.53 | 4,680 |
| 2024-07-18 | 126.98 | 127.98 | 126.98 | 127.02 | 115.10 | 1,576 |
| 2024-07-17 | 126.10 | 127.00 | 126.10 | 126.40 | 114.53 | 1,081 |
| 2024-07-16 | 126.98 | 127.00 | 126.00 | 126.50 | 114.63 | 1,144 |
| 2024-07-15 | 126.00 | 127.66 | 126.00 | 126.88 | 114.97 | 1,020 |
| 2024-07-12 | 127.70 | 127.70 | 126.00 | 126.00 | 114.17 | 453 |
| 2024-07-11 | 127.98 | 127.98 | 126.00 | 126.00 | 114.17 | 1,472 |
| 2024-07-10 | 127.98 | 127.98 | 127.00 | 127.98 | 115.97 | 4,848 |
| 2024-07-09 | 126.00 | 127.94 | 126.00 | 127.94 | 115.93 | 1,374 |
| 2024-07-08 | 125.00 | 126.00 | 124.10 | 126.00 | 114.17 | 5,841 |
| 2024-07-05 | 126.98 | 128.00 | 126.42 | 127.04 | 115.11 | 9,203 |
| 2024-07-04 | 126.00 | 126.98 | 125.70 | 126.98 | 115.06 | 5,797 |
| 2024-07-03 | 126.50 | 126.98 | 126.24 | 126.98 | 115.06 | 11,284 |
| 2024-07-02 | 125.50 | 126.00 | 125.50 | 126.00 | 114.17 | 391 |
| 2024-07-01 | 123.02 | 126.50 | 123.02 | 126.50 | 114.63 | 2,784 |
| 2024-06-28 | 123.00 | 123.02 | 123.00 | 123.00 | 111.45 | 56 |
| 2024-06-27 | 122.00 | 123.02 | 122.00 | 123.00 | 111.45 | 652 |
| 2024-06-26 | 123.96 | 123.98 | 121.02 | 123.98 | 112.34 | 2,176 |
| 2024-06-25 | 123.20 | 123.98 | 120.06 | 123.98 | 112.34 | 7,465 |
| 2024-06-24 | 124.44 | 124.44 | 120.00 | 122.00 | 110.55 | 5,463 |
| 2024-06-21 | 122.52 | 126.50 | 122.52 | 123.20 | 111.63 | 68,912 |
| 2024-06-20 | 123.00 | 124.00 | 122.02 | 124.00 | 112.36 | 1,098 |
| 2024-06-19 | 123.98 | 123.98 | 122.00 | 122.50 | 111.00 | 396 |
| 2024-06-18 | 123.98 | 124.50 | 123.98 | 123.98 | 112.34 | 67,879 |
| 2024-06-17 | 123.00 | 124.50 | 121.98 | 124.00 | 112.36 | 4,081 |
| 2024-06-14 | 123.00 | 123.50 | 122.60 | 122.60 | 111.09 | 2,648 |
| 2024-06-13 | 123.00 | 123.70 | 123.00 | 123.00 | 111.45 | 870 |
| 2024-06-12 | 123.60 | 123.98 | 123.60 | 123.90 | 112.27 | 1,529 |
| 2024-06-11 | 124.50 | 124.50 | 123.50 | 123.60 | 112.00 | 1,335 |
| 2024-06-10 | 126.98 | 126.98 | 123.50 | 123.50 | 111.91 | 2,398 |
| 2024-06-07 | 126.96 | 126.96 | 126.00 | 126.00 | 114.17 | 22 |
| 2024-06-06 | 125.02 | 126.94 | 125.02 | 125.80 | 113.99 | 989 |
| 2024-06-05 | 124.00 | 126.00 | 124.00 | 126.00 | 114.17 | 4,282 |
| 2024-06-04 | 124.00 | 125.98 | 124.00 | 125.20 | 113.45 | 2,297 |
| 2024-06-03 | 126.00 | 126.00 | 124.98 | 125.06 | 113.32 | 3,370 |
| 2024-05-31 | 126.48 | 127.00 | 125.00 | 125.04 | 113.30 | 6,361 |
| 2024-05-30 | 124.52 | 126.96 | 124.52 | 125.50 | 113.72 | 6,047 |
| 2024-05-29 | 125.00 | 125.06 | 124.00 | 124.00 | 112.36 | 3,393 |
| 2024-05-28 | 125.02 | 126.98 | 125.02 | 125.02 | 113.28 | 338 |
| 2024-05-27 | 123.20 | 127.50 | 123.20 | 127.50 | 115.53 | 27,014 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 7.6700 NOK |
| 2025-03-27 | 8.4300 NOK |
| 2024-03-21 | 10.7700 NOK |
| 2023-03-30 | 10.2600 NOK |
| 2022-04-01 | 3.1900 NOK |
| 2021-03-26 | 3.1000 NOK |
| 2020-05-05 | 2.7000 NOK |
| 2019-03-28 | 1.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.