Sparebank 1 Nord-Norge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	138.20	138.82	137.50	138.08	130.68	177,115
2025-11-05	138.10	139.00	137.20	138.22	130.81	54,719
2025-11-04	139.44	139.44	137.40	138.22	130.81	111,325
2025-11-03	137.80	139.92	137.50	139.84	132.34	92,697
2025-10-31	141.70	141.70	137.32	137.50	130.13	85,222
2025-10-30	142.00	142.96	140.40	140.52	132.99	333,622
2025-10-29	140.90	143.74	137.70	140.78	133.23	176,112
2025-10-28	139.00	141.02	136.50	140.66	133.12	189,662
2025-10-27	138.08	139.30	137.20	138.66	131.22	76,723
2025-10-24	138.80	138.80	137.04	137.54	130.17	44,384
2025-10-23	139.50	140.16	138.20	139.04	131.58	82,632
2025-10-22	141.34	141.34	136.40	140.92	133.36	264,518
2025-10-21	140.00	141.50	140.00	140.50	132.97	57,494
2025-10-20	139.00	141.00	139.00	139.02	131.57	40,133
2025-10-17	140.30	140.42	137.32	139.04	131.58	74,826
2025-10-16	142.00	142.00	139.92	141.30	133.72	59,800
2025-10-15	140.00	141.84	139.96	141.42	133.84	57,063
2025-10-14	139.30	140.70	138.80	139.74	132.25	57,933
2025-10-13	139.00	141.48	139.00	139.82	132.32	104,225
2025-10-10	139.50	141.80	139.50	140.50	132.97	164,023
2025-10-09	140.80	141.34	139.54	140.14	132.63	34,097
2025-10-08	139.84	140.48	138.48	140.48	132.95	69,308
2025-10-07	140.00	141.12	139.64	139.86	132.36	46,442
2025-10-06	140.54	141.08	139.42	140.26	132.74	46,142
2025-10-03	139.00	141.10	139.00	140.20	132.68	65,350
2025-10-02	141.60	141.60	138.60	139.00	131.55	98,621
2025-10-01	140.80	142.44	140.38	141.60	134.01	97,796
2025-09-30	141.00	141.64	140.24	140.60	133.06	59,674
2025-09-29	141.04	141.26	139.74	140.34	132.81	37,786
2025-09-26	138.40	141.44	138.40	140.84	133.29	131,558
2025-09-25	138.80	139.12	137.80	138.18	130.77	76,614
2025-09-24	139.50	139.50	137.90	138.76	131.32	56,792
2025-09-23	140.00	140.42	138.40	139.60	132.11	153,698
2025-09-22	141.20	141.80	139.04	139.56	132.08	52,085
2025-09-19	140.30	142.06	140.30	141.86	134.25	129,909
2025-09-18	140.00	141.20	139.04	140.00	132.49	84,823
2025-09-17	141.60	141.60	138.98	139.56	132.08	51,384
2025-09-16	141.40	141.62	140.16	141.20	133.63	87,047
2025-09-15	139.00	142.08	139.00	141.58	133.99	129,835
2025-09-12	137.80	139.00	137.50	138.84	131.40	84,856
2025-09-11	138.50	138.50	136.90	137.08	129.73	64,556
2025-09-10	136.00	138.90	135.88	137.50	130.13	79,068
2025-09-09	136.40	136.40	135.20	136.12	128.82	63,277
2025-09-08	135.56	136.58	135.18	136.08	128.78	74,296
2025-09-05	136.50	136.50	135.16	136.00	128.71	89,922
2025-09-04	134.20	137.10	134.20	136.62	129.29	72,168
2025-09-03	136.00	136.20	134.00	134.60	127.38	109,052
2025-09-02	137.00	137.00	135.04	136.26	128.95	115,424
2025-09-01	138.00	138.00	136.32	136.36	129.05	59,128
2025-08-29	138.30	138.50	136.82	137.00	129.65	212,714
2025-08-28	138.54	139.40	138.00	138.10	130.69	104,537
2025-08-27	137.00	139.48	136.10	137.82	130.43	2,248,135
2025-08-26	144.28	144.28	142.00	143.14	135.46	63,433
2025-08-25	146.00	146.00	143.52	144.28	136.54	49,174
2025-08-22	145.70	145.96	144.70	145.48	137.68	44,834
2025-08-21	143.08	145.72	142.74	145.72	137.91	76,930
2025-08-20	143.80	143.80	141.98	142.64	134.99	69,142
2025-08-19	143.90	144.98	143.24	143.62	135.92	64,102
2025-08-18	144.00	145.50	143.14	143.88	136.17	52,531
2025-08-15	143.50	144.88	143.02	144.12	136.39	64,027

← NewerPage 5 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.