Nidaros Sparebank (OSL:NISB)
Norway · Delayed Price · Currency is NOK 109.96
+1.96 (1.81%)
At close: Jan 30, 2026
Nidaros Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 103.86 | 104.00 | 103.86 | 103.86 | 103.86 | -0.12% | 76 |
| Dec 4, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - | 83 |
| Dec 3, 2025 | 103.00 | 103.98 | 103.00 | 103.98 | 103.98 | 0.83% | 10 |
| Dec 2, 2025 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | 0.12% | 10 |
| Dec 1, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.89% | 3 |
| Nov 28, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | 10 |
| Nov 27, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Nov 26, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Nov 25, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Nov 24, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Nov 21, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | -0.02% | 30 |
| Nov 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 19, 2025 | 104.98 | 105.00 | 104.98 | 105.00 | 105.00 | 0.96% | 383 |
| Nov 18, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 955 |