Nidaros Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 117.00 | 117.00 | 117.00 | 117.00 | 91.421 | 0 |
| 2022-09-29 | 117.00 | 117.00 | 117.00 | 117.00 | 91.421 | 45 |
| 2022-09-28 | 116.00 | 116.00 | 116.00 | 116.00 | 90.639 | 0 |
| 2022-09-27 | 116.00 | 116.00 | 116.00 | 116.00 | 90.639 | 0 |
| 2022-09-26 | 116.00 | 116.00 | 116.00 | 116.00 | 90.639 | 0 |
| 2022-09-23 | 116.00 | 116.00 | 116.00 | 116.00 | 90.639 | 0 |
| 2022-09-22 | 116.00 | 116.00 | 116.00 | 116.00 | 90.639 | 0 |
| 2022-09-21 | 116.00 | 116.00 | 116.00 | 116.00 | 90.639 | 0 |
| 2022-09-20 | 116.00 | 116.00 | 116.00 | 116.00 | 90.639 | 0 |
| 2022-09-19 | 116.00 | 116.00 | 116.00 | 116.00 | 90.639 | 10 |
| 2022-09-16 | 118.00 | 118.00 | 118.00 | 118.00 | 92.202 | 0 |
| 2022-09-15 | 118.00 | 118.00 | 118.00 | 118.00 | 92.202 | 3 |
| 2022-09-14 | 115.00 | 115.00 | 115.00 | 115.00 | 89.858 | 0 |
| 2022-09-13 | 115.00 | 115.00 | 115.00 | 115.00 | 89.858 | 0 |
| 2022-09-12 | 115.00 | 115.00 | 115.00 | 115.00 | 89.858 | 0 |
| 2022-09-09 | 115.00 | 115.00 | 115.00 | 115.00 | 89.858 | 0 |
| 2022-09-08 | 115.00 | 115.00 | 115.00 | 115.00 | 89.858 | 0 |
| 2022-09-07 | 115.00 | 115.00 | 115.00 | 115.00 | 89.858 | 0 |
| 2022-09-06 | 115.00 | 115.00 | 115.00 | 115.00 | 89.858 | 16 |
| 2022-09-05 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 0 |
| 2022-09-02 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 50 |
| 2022-09-01 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 0 |
| 2022-08-31 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 0 |
| 2022-08-30 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 50 |
| 2022-08-29 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 0 |
| 2022-08-26 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 0 |
| 2022-08-25 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 0 |
| 2022-08-24 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 0 |
| 2022-08-23 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 0 |
| 2022-08-22 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 208 |
| 2022-08-19 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 4 |
| 2022-08-18 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-08-17 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-08-16 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-08-15 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-08-12 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-08-11 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-08-10 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 50 |
| 2022-08-09 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-08-08 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-08-05 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-08-04 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-08-03 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 2 |
| 2022-08-02 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 2 |
| 2022-08-01 | 117.00 | 117.00 | 117.00 | 117.00 | 91.421 | 0 |
| 2022-07-29 | 117.00 | 117.00 | 117.00 | 117.00 | 91.421 | 0 |
| 2022-07-28 | 117.00 | 117.00 | 117.00 | 117.00 | 91.421 | 32 |
| 2022-07-27 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-07-26 | 120.00 | 121.00 | 120.00 | 121.00 | 94.546 | 51 |
| 2022-07-25 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-07-22 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-07-21 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 1 |
| 2022-07-20 | 118.00 | 118.00 | 118.00 | 118.00 | 92.202 | 350 |
| 2022-07-19 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 46 |
| 2022-07-18 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 5 |
| 2022-07-15 | 120.00 | 120.00 | 120.00 | 120.00 | 93.765 | 229 |
| 2022-07-14 | 117.00 | 117.00 | 117.00 | 117.00 | 91.421 | 0 |
| 2022-07-13 | 117.00 | 117.00 | 117.00 | 117.00 | 91.421 | 50 |
| 2022-07-12 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 0 |
| 2022-07-11 | 121.00 | 121.00 | 121.00 | 121.00 | 94.546 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 5.7500 NOK |
| 2025-03-21 | 5.8700 NOK |
| 2024-03-22 | 5.6700 NOK |
| 2023-03-24 | 8.6000 NOK |
| 2022-03-25 | 5.8600 NOK |
| 2021-10-04 | 5.3700 NOK |
| 2021-03-19 | 5.3700 NOK |
| 2020-03-06 | 5.5100 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.