SpareBank 1 Nordmøre (SNOR.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:15PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 121.20 | 123.80 | 121.20 | 123.00 | 123.00 | 2,818 |
| 29 Apr 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 2,175 |
| 26 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 465 |
| 25 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 45 |
| 24 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 23 Apr 2024 | 119.30 | 120.00 | 119.30 | 120.00 | 120.00 | 1,633 |
| 22 Apr 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 15,571 |
| 19 Apr 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
| 18 Apr 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
| 17 Apr 2024 | 119.50 | 119.50 | 118.00 | 119.48 | 119.48 | 540 |
| 16 Apr 2024 | 117.50 | 119.00 | 117.00 | 119.00 | 119.00 | 6,276 |
| 15 Apr 2024 | 116.98 | 117.00 | 116.54 | 116.54 | 116.54 | 2,364 |
| 12 Apr 2024 | 117.60 | 118.78 | 116.00 | 117.00 | 117.00 | 5,004 |
| 11 Apr 2024 | 119.00 | 119.00 | 117.08 | 117.08 | 117.08 | 2,445 |
| 10 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 278 |
| 09 Apr 2024 | 118.94 | 119.00 | 118.94 | 119.00 | 119.00 | 10,947 |
| 08 Apr 2024 | 118.70 | 118.80 | 118.70 | 118.80 | 118.80 | 300 |
| 05 Apr 2024 | 118.50 | 118.98 | 118.48 | 118.50 | 118.50 | 1,118 |
| 04 Apr 2024 | 118.00 | 118.50 | 118.00 | 118.40 | 118.40 | 2,438 |
| 04 Apr 2024 | 7 Dividend | |||||
| 03 Apr 2024 | 126.00 | 126.00 | 125.00 | 118.00 | 111.00 | 7,603 |
| 02 Apr 2024 | 126.00 | 126.10 | 126.00 | 126.00 | 118.53 | 5,920 |
| 27 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | - |
| 26 Mar 2024 | 125.00 | 127.00 | 125.00 | 125.00 | 117.58 | 3,058 |
| 25 Mar 2024 | 127.00 | 127.00 | 124.00 | 124.00 | 116.64 | 4,100 |
| 22 Mar 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 119.47 | 2,710 |
| 21 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 2,375 |
| 20 Mar 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 116.64 | 466 |
| 19 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 550 |
| 18 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | - |
| 15 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 696 |
| 14 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | - |
| 13 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 67 |
| 12 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 3 |
| 11 Mar 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 117.58 | 1,186 |
| 08 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 3 |
| 07 Mar 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 118.53 | 1,856 |
| 06 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 116.64 | - |
| 05 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 116.64 | - |
| 04 Mar 2024 | 123.00 | 124.00 | 123.00 | 124.00 | 116.64 | 1,541 |
| 01 Mar 2024 | 127.00 | 127.00 | 123.00 | 123.00 | 115.70 | 9,976 |
| 29 Feb 2024 | 125.00 | 126.00 | 120.00 | 126.00 | 118.53 | 4,210 |
| 28 Feb 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 118.53 | 80 |
| 27 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | 5,023 |
| 26 Feb 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 119.47 | 1,461 |
| 23 Feb 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 120.41 | 172 |
| 22 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 116.64 | - |
| 21 Feb 2024 | 128.00 | 128.00 | 124.00 | 124.00 | 116.64 | 3,000 |
| 20 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 120.41 | 150 |
| 19 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 120.41 | 15 |
| 16 Feb 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 120.41 | 5,921 |
| 15 Feb 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 120.41 | 8,453 |
| 14 Feb 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 120.41 | 1,118 |
| 13 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 121.35 | - |
| 12 Feb 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 121.35 | 127 |
| 09 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 120.41 | 50 |
| 08 Feb 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 121.35 | 1,167 |
| 07 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | - |
| 06 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | 995 |
| 05 Feb 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 122.29 | 247 |
| 02 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 121.35 | 17 |
| 01 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 121.35 | 4 |
| 31 Jan 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 121.35 | 2,662 |
| 30 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | 20 |
| 29 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 25 |
| 26 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 80 |
| 25 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 200 |
| 24 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 80 |
| 23 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 237 |
| 22 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | - |
| 19 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | 45 |
| 18 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | - |
| 17 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | 52 |
| 16 Jan 2024 | 128.00 | 128.00 | 127.00 | 128.00 | 120.41 | 11,402 |
| 15 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 120.41 | - |
| 12 Jan 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 120.41 | 2,046 |
| 11 Jan 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 121.35 | 1,051 |
| 10 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | - |
| 09 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 2,983 |
| 08 Jan 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 118.53 | 10,517 |
| 05 Jan 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 118.53 | 205 |
| 04 Jan 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 121.35 | 3,870 |
| 03 Jan 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 118.53 | 10,502 |
| 02 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | - |
| 29 Dec 2023 | 125.00 | 127.00 | 124.00 | 125.00 | 117.58 | 1,023 |
| 28 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 555 |
| 27 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 115.70 | 495 |
| 22 Dec 2023 | 122.00 | 123.00 | 121.00 | 123.00 | 115.70 | 931 |
| 21 Dec 2023 | 123.00 | 123.00 | 120.00 | 121.00 | 113.82 | 1,194 |
| 20 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 103 |
| 19 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 251 |
| 18 Dec 2023 | 124.00 | 126.00 | 124.00 | 125.00 | 117.58 | 9,621 |
| 15 Dec 2023 | 123.00 | 124.00 | 123.00 | 124.00 | 116.64 | 1,015 |
| 14 Dec 2023 | 123.00 | 123.00 | 122.00 | 122.00 | 114.76 | 64 |
| 13 Dec 2023 | 121.00 | 123.00 | 121.00 | 122.00 | 114.76 | 3,091 |
| 12 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 113.82 | 1,211 |
| 11 Dec 2023 | 120.00 | 121.00 | 120.00 | 121.00 | 113.82 | 40 |
| 08 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 114.76 | 10 |
| 07 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 113.82 | - |
| 06 Dec 2023 | 120.00 | 122.00 | 120.00 | 121.00 | 113.82 | 30 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.