Nidaros Sparebank (OSL:NISB)
Norway · Delayed Price · Currency is NOK 109.92
+3.90 (3.68%)
At close: Feb 20, 2026
Nidaros Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 106.02 | 109.92 | 106.02 | 109.92 | 109.92 | 3.68% | 779 |
| Feb 19, 2026 | 109.24 | 109.98 | 106.02 | 106.02 | 106.02 | -3.64% | 287 |
| Feb 18, 2026 | 110.04 | 110.04 | 110.02 | 110.02 | 110.02 | -3.49% | 386 |
| Feb 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.61% | 9 |
| Feb 16, 2026 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - | - |
| Feb 13, 2026 | 108.98 | 109.00 | 108.98 | 108.98 | 108.98 | 0.91% | 450 |
| Feb 12, 2026 | 109.02 | 109.02 | 106.00 | 108.00 | 108.00 | -1.82% | 870 |
| Feb 11, 2026 | 109.98 | 110.00 | 109.98 | 110.00 | 110.00 | - | 1,484 |
| Feb 10, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 0.02% | 3,300 |
| Feb 9, 2026 | 110.04 | 110.04 | 109.98 | 109.98 | 109.98 | - | 946 |
| Feb 6, 2026 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | -0.02% | 50 |
| Feb 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Feb 4, 2026 | 109.98 | 110.00 | 109.98 | 110.00 | 110.00 | - | 1,969 |
| Feb 3, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | -0.45% | 1,295 |
| Feb 2, 2026 | 111.00 | 111.00 | 110.50 | 110.50 | 110.50 | 0.49% | 770 |
| Jan 30, 2026 | 105.02 | 109.96 | 105.02 | 109.96 | 109.96 | 1.81% | 10 |
| Jan 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 28, 2026 | 109.98 | 109.98 | 108.00 | 108.00 | 108.00 | -2.69% | 105 |
| Jan 27, 2026 | 111.00 | 111.00 | 110.98 | 110.98 | 110.98 | -0.02% | 773 |
| Jan 26, 2026 | 112.20 | 112.20 | 111.00 | 111.00 | 111.00 | 0.45% | 581 |
| Jan 23, 2026 | 109.98 | 110.50 | 109.98 | 110.50 | 110.50 | - | 1,672 |
| Jan 22, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Jan 21, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Jan 20, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Jan 19, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Jan 16, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Jan 15, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Jan 14, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -1.30% | 238 |
| Jan 13, 2026 | 110.00 | 111.96 | 109.02 | 111.96 | 111.96 | 2.72% | 663 |
| Jan 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Jan 9, 2026 | 111.20 | 112.50 | 109.00 | 109.00 | 109.00 | 3.81% | 511 |
| Jan 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 30, 2025 | 104.98 | 105.00 | 104.98 | 105.00 | 105.00 | 2.94% | 8,587 |
| Dec 29, 2025 | 104.98 | 104.98 | 102.00 | 102.00 | 102.00 | -2.86% | 28 |
| Dec 23, 2025 | 104.38 | 105.00 | 104.38 | 105.00 | 105.00 | -0.02% | 726 |
| Dec 22, 2025 | 105.00 | 105.02 | 105.00 | 105.02 | 105.02 | 0.02% | 556 |
| Dec 19, 2025 | 104.96 | 105.00 | 104.96 | 105.00 | 105.00 | - | 3,356 |
| Dec 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 3,385 |
| Dec 17, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 3,200 |
| Dec 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 15, 2025 | 105.02 | 105.02 | 105.00 | 105.00 | 105.00 | - | 575 |
| Dec 12, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 11, 2025 | 104.24 | 105.00 | 104.24 | 105.00 | 105.00 | 0.96% | 1,156 |
| Dec 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 190 |
| Dec 9, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | 523 |
| Dec 8, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 2.06% | 302 |