Nidaros Sparebank (OSL:NISB)
Norway · Delayed Price · Currency is NOK 103.04
-2.96 (-2.79%)
At close: Apr 1, 2026
Nidaros Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 106.00 | 106.00 | 103.02 | 103.04 | 103.04 | -2.79% | 614 |
| Mar 31, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 1,307 |
| Mar 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Mar 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 202 |
| Mar 26, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | - | 51 |
| Mar 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Mar 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Mar 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 5 |
| Mar 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1 |
| Mar 19, 2026 | 110.02 | 110.02 | 108.00 | 108.00 | 102.25 | -4.41% | 560 |
| Mar 18, 2026 | 110.02 | 112.98 | 110.02 | 112.98 | 106.96 | 2.71% | 106 |
| Mar 17, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 104.14 | 0.92% | 300 |
| Mar 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 103.20 | - | 50 |
| Mar 13, 2026 | 109.94 | 109.94 | 109.00 | 109.00 | 103.20 | -0.86% | 313 |
| Mar 12, 2026 | 109.94 | 109.94 | 109.94 | 109.94 | 104.09 | - | - |
| Mar 11, 2026 | 109.94 | 109.94 | 109.94 | 109.94 | 104.09 | -0.02% | 8 |
| Mar 10, 2026 | 108.74 | 109.96 | 108.74 | 109.96 | 104.11 | 0.88% | 505 |
| Mar 9, 2026 | 108.98 | 109.00 | 108.98 | 109.00 | 103.20 | 0.93% | 250 |
| Mar 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 102.25 | - | - |
| Mar 5, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 102.25 | 2.82% | 50 |
| Mar 4, 2026 | 105.04 | 105.04 | 105.04 | 105.04 | 99.45 | -0.91% | 56 |
| Mar 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 100.36 | - | - |
| Mar 2, 2026 | 106.02 | 106.02 | 106.00 | 106.00 | 100.36 | -0.92% | 152 |
| Feb 27, 2026 | 106.98 | 106.98 | 106.98 | 106.98 | 101.28 | - | - |
| Feb 26, 2026 | 106.98 | 106.98 | 106.98 | 106.98 | 101.28 | 1.83% | 404 |
| Feb 25, 2026 | 105.06 | 105.06 | 105.06 | 105.06 | 99.47 | -2.70% | 36 |
| Feb 24, 2026 | 105.04 | 107.98 | 105.00 | 107.98 | 102.23 | -0.94% | 836 |
| Feb 23, 2026 | 108.98 | 109.00 | 108.98 | 109.00 | 103.20 | -0.84% | 223 |
| Feb 20, 2026 | 106.02 | 109.92 | 106.02 | 109.92 | 104.07 | 3.68% | 779 |
| Feb 19, 2026 | 109.24 | 109.98 | 106.02 | 106.02 | 100.38 | -3.64% | 287 |
| Feb 18, 2026 | 110.04 | 110.04 | 110.02 | 110.02 | 104.16 | -3.49% | 386 |
| Feb 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 107.93 | 4.61% | 9 |
| Feb 16, 2026 | 108.98 | 108.98 | 108.98 | 108.98 | 103.18 | - | - |
| Feb 13, 2026 | 108.98 | 109.00 | 108.98 | 108.98 | 103.18 | 0.91% | 450 |
| Feb 12, 2026 | 109.02 | 109.02 | 106.00 | 108.00 | 102.25 | -1.82% | 870 |
| Feb 11, 2026 | 109.98 | 110.00 | 109.98 | 110.00 | 104.14 | - | 1,484 |
| Feb 10, 2026 | 108.50 | 110.00 | 108.50 | 110.00 | 104.14 | 0.02% | 3,300 |
| Feb 9, 2026 | 110.04 | 110.04 | 109.98 | 109.98 | 104.12 | - | 946 |
| Feb 6, 2026 | 109.98 | 109.98 | 109.98 | 109.98 | 104.12 | -0.02% | 50 |
| Feb 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 104.14 | - | - |
| Feb 4, 2026 | 109.98 | 110.00 | 109.98 | 110.00 | 104.14 | - | 1,969 |
| Feb 3, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 104.14 | -0.45% | 1,295 |
| Feb 2, 2026 | 111.00 | 111.00 | 110.50 | 110.50 | 104.62 | 0.49% | 770 |
| Jan 30, 2026 | 105.02 | 109.96 | 105.02 | 109.96 | 104.11 | 1.81% | 10 |
| Jan 29, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 102.25 | - | - |
| Jan 28, 2026 | 109.98 | 109.98 | 108.00 | 108.00 | 102.25 | -2.69% | 105 |
| Jan 27, 2026 | 111.00 | 111.00 | 110.98 | 110.98 | 105.07 | -0.02% | 773 |
| Jan 26, 2026 | 112.20 | 112.20 | 111.00 | 111.00 | 105.09 | 0.45% | 581 |
| Jan 23, 2026 | 109.98 | 110.50 | 109.98 | 110.50 | 104.62 | - | 1,672 |
| Jan 22, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 104.62 | - | - |