NONG.OL - SpareBank 1 Nord-Norge

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201974.7074.7073.6074.4074.4094,891
Dec 10, 201974.2074.5073.6073.8073.8068,165
Dec 09, 201973.8074.6073.6073.9073.9097,189
Dec 06, 201973.9074.2073.7073.7073.70120,890
Dec 05, 201973.0074.0073.0073.8073.8090,272
Dec 04, 201972.6073.8072.6073.0073.00121,197
Dec 03, 201973.2074.0072.9073.1073.10101,345
Dec 02, 201972.5073.7072.5073.2073.20128,756
Nov 29, 201972.2072.5071.8072.2072.2040,185
Nov 28, 201972.5072.5071.9072.2072.2034,414
Nov 27, 201972.3072.8072.0072.3072.3076,743
Nov 26, 201972.5072.5071.7071.8071.80115,522
Nov 25, 201973.0073.0072.3072.4072.4036,017
Nov 22, 201971.8072.5071.8072.5072.50128,075
Nov 21, 201972.5072.5071.8072.0072.0060,090
Nov 20, 201973.0073.0072.3072.7072.7045,208
Nov 19, 201973.1073.1071.9073.0073.0075,222
Nov 18, 201974.2074.2072.1072.3072.30104,381
Nov 15, 201973.0073.1072.3072.6072.6088,726
Nov 14, 201973.3073.3072.5072.7072.7086,740
Nov 13, 201973.7073.7073.1073.1073.1071,717
Nov 12, 201972.7073.7072.7073.7073.7052,441
Nov 11, 201973.3073.3072.7072.7072.70103,334
Nov 08, 201972.7073.4072.7073.2073.2065,900
Nov 07, 201972.8073.0072.6073.0073.0023,349
Nov 06, 201973.0073.0072.6072.9072.9047,539
Nov 05, 201972.3072.9072.3072.5072.5069,662
Nov 04, 201972.0072.8072.0072.3072.30131,581
Nov 01, 201971.8072.3071.0072.0072.0083,512
Oct 31, 201971.9071.9070.3071.3071.30100,560
Oct 30, 201972.1073.1071.4071.8071.80113,235
Oct 29, 201971.7072.7071.5072.2072.20193,790
Oct 28, 201971.0071.9071.0071.4071.4095,197
Oct 25, 201970.7071.8070.7071.1071.10139,370
Oct 24, 201970.1071.0070.0070.6070.60154,852
Oct 23, 201969.5070.1069.3070.0070.0066,681
Oct 22, 201968.7069.5068.7069.5069.5065,958
Oct 21, 201968.8069.6068.7068.7068.70151,932
Oct 18, 201968.9069.4068.1068.5068.5055,347
Oct 17, 201969.1069.1068.3068.7068.7032,134
Oct 16, 201967.8069.1067.5069.1069.1071,711
Oct 15, 201967.9068.0067.5067.8067.8036,720
Oct 14, 201967.5067.9067.0067.9067.9051,491
Oct 11, 201966.8067.9066.8067.7067.70128,969
Oct 10, 201965.9067.1065.9067.0067.0059,279
Oct 09, 201966.2066.2065.5065.9065.90115,522
Oct 08, 201966.0066.2065.4066.2066.2090,820
Oct 07, 201966.5067.2065.4066.0066.0061,235
Oct 04, 201966.1066.3065.9066.3066.3032,533
Oct 03, 201966.7066.8065.5065.6065.6070,047
Oct 02, 201967.6067.6066.9067.5067.5044,912
Oct 01, 201967.9068.2067.6067.9067.9032,131
Sep 30, 201968.4068.4067.5067.9067.9053,849
Sep 27, 201968.8069.0068.2068.5068.5020,233
Sep 26, 201968.0069.0068.0068.8068.8066,156
Sep 25, 201967.9068.8067.0068.5068.5083,791
Sep 24, 201969.0069.0067.9068.2068.2097,924
Sep 23, 201968.8069.0068.6069.0069.0023,482
Sep 20, 201968.7069.0068.5069.0069.0050,883
Sep 19, 201969.1069.1068.6068.8068.8048,149
Sep 18, 201968.8069.1068.7069.0069.0014,957
Sep 17, 201968.8069.6068.8069.1069.1088,150
Sep 16, 201968.7069.2068.5069.0069.0089,399
Sep 13, 201968.2068.8068.2068.7068.7059,939
Sep 12, 201969.1069.1067.8068.3068.3051,411
Sep 11, 201968.1069.3068.1068.7068.7080,235
Sep 10, 201968.5068.9068.4068.6068.6045,658
Sep 09, 201968.3068.9068.2068.3068.3051,172
Sep 06, 201969.0069.0068.3068.5068.5065,961
Sep 05, 201967.0069.6067.0069.4069.40150,268
Sep 04, 201967.1067.7067.0067.3067.3079,673
Sep 03, 201967.9068.4067.2067.2067.2035,212
Sep 02, 201967.9068.5067.4068.3068.3071,917
Aug 30, 201966.5067.9066.5067.9067.9051,981
Aug 29, 201966.4067.3066.4067.3067.3035,653
Aug 28, 201966.3066.3065.8066.1066.1089,214
Aug 27, 201966.1066.6066.1066.5066.5096,757
Aug 26, 201966.4066.9065.9066.2066.2083,745
Aug 23, 201967.0067.4066.2066.7066.7045,110
Aug 22, 201967.0067.0066.2067.0067.00161,022
Aug 21, 201967.3067.3067.0067.0067.0044,140
Aug 20, 201967.2067.7066.8067.0067.0099,347
Aug 19, 201965.7067.1065.7067.0067.00130,042
Aug 16, 201965.0065.7064.9065.7065.7067,898
Aug 15, 201965.0065.3064.0064.8064.80160,136
Aug 14, 201966.9066.9065.0065.0065.0075,518
Aug 13, 201967.0067.0066.2066.7066.7077,277
Aug 12, 201967.3067.4066.7066.7066.7077,351
Aug 09, 201967.1068.3067.0067.6067.60217,838
Aug 08, 201964.2067.0064.2067.0067.00196,223
Aug 07, 201963.9064.1063.6064.0064.0074,133
Aug 06, 201962.9064.2062.7063.9063.90189,770
Aug 05, 201963.8063.8062.5062.9062.90108,591
Aug 02, 201965.0065.0063.5063.8063.8098,939
Aug 01, 201965.0065.5065.0065.0065.0086,786
Jul 31, 201966.0066.0065.1065.1065.10113,728
Jul 30, 201966.3066.3065.2065.2065.20135,811
Jul 29, 201965.4066.1065.4066.0066.0041,087
Jul 26, 201965.3065.8064.6065.7065.70101,047
Jul 25, 201966.5066.7065.5065.5065.50173,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...