Nidaros Sparebank (OSL:NISB)
Norway · Delayed Price · Currency is NOK 107.48
0.00 (0.00%)
At close: Aug 1, 2025
Nidaros Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - | - |
| Jul 31, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 1.88% | 15 |
| Jul 30, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -1.84% | 217 |
| Jul 29, 2025 | 105.50 | 107.48 | 105.50 | 107.48 | 107.48 | 0.92% | 92 |
| Jul 28, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.47% | 27 |
| Jul 25, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jul 24, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jul 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jul 22, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jul 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jul 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.66% | 48 |
| Jul 17, 2025 | 106.32 | 106.32 | 106.30 | 106.30 | 106.30 | -2.48% | 50 |
| Jul 16, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -4.37% | 300 |
| Jul 15, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - | - |
| Jul 14, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | 0.02% | 48 |
| Jul 11, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - | - |
| Jul 10, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - | - |
| Jul 9, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 1.30% | 1 |
| Jul 8, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Jul 7, 2025 | 108.00 | 115.00 | 108.00 | 112.50 | 112.50 | 4.19% | 475 |
| Jul 4, 2025 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - | - |
| Jul 3, 2025 | 108.00 | 108.00 | 107.98 | 107.98 | 107.98 | -1.80% | 128 |
| Jul 2, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | 2.77% | 3 |
| Jul 1, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.72% | 4,430 |
| Jun 30, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | -0.19% | 10 |
| Jun 27, 2025 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 1.87% | 10 |
| Jun 26, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | 13 |
| Jun 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jun 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jun 23, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 1.81% | 912 |
| Jun 20, 2025 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | 0.04% | 50 |
| Jun 19, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jun 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.69% | 10 |
| Jun 17, 2025 | 111.00 | 111.00 | 110.98 | 110.98 | 110.98 | -0.02% | 430 |
| Jun 16, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Jun 13, 2025 | 109.88 | 111.02 | 109.88 | 111.00 | 111.00 | 1.02% | 464 |
| Jun 12, 2025 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - | - |
| Jun 11, 2025 | 106.04 | 109.88 | 106.02 | 109.88 | 109.88 | 0.79% | 1,867 |
| Jun 10, 2025 | 111.00 | 111.00 | 109.02 | 109.02 | 109.02 | 2.39% | 70 |
| Jun 6, 2025 | 106.50 | 106.50 | 105.58 | 106.48 | 106.48 | -0.02% | 963 |
| Jun 5, 2025 | 106.22 | 106.50 | 106.00 | 106.50 | 106.50 | -1.55% | 356 |
| Jun 4, 2025 | 110.70 | 110.70 | 108.18 | 108.18 | 108.18 | -3.41% | 828 |
| Jun 3, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Jun 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.70% | 10 |
| May 30, 2025 | 108.00 | 108.00 | 107.98 | 108.00 | 108.00 | - | 209 |
| May 28, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.02% | 2 |
| May 27, 2025 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - | - |
| May 26, 2025 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - | - |
| May 23, 2025 | 106.00 | 108.02 | 106.00 | 108.02 | 108.02 | 1.43% | 5,594 |
| May 22, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |