Nidaros Sparebank (OSL:NISB)
Norway · Delayed Price · Currency is NOK 102.02
0.00 (0.00%)
At close: Jun 2, 2026
Nidaros Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - | - |
| Jun 1, 2026 | 104.00 | 104.00 | 102.02 | 102.02 | 102.02 | -3.75% | 123 |
| May 29, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| May 28, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| May 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.92% | 1,000 |
| May 26, 2026 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | 2.87% | 2 |
| May 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| May 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 14 |
| May 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| May 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| May 18, 2026 | 106.98 | 106.98 | 102.00 | 102.00 | 102.00 | -2.86% | 10 |
| May 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| May 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| May 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.76% | 38 |
| May 11, 2026 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - | - |
| May 8, 2026 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - | 170 |
| May 7, 2026 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0.07% | 100 |
| May 6, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0.84% | 50 |
| May 5, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| May 4, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -6.14% | 200 |
| Apr 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.35% | 5 |
| Apr 24, 2026 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | 2.25% | 1 |
| Apr 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Apr 22, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 45 |
| Apr 21, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Apr 20, 2026 | 112.98 | 112.98 | 108.06 | 110.00 | 110.00 | 1.81% | 3,879 |
| Apr 17, 2026 | 108.00 | 108.60 | 108.00 | 108.04 | 108.04 | 2.90% | 580 |
| Apr 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Apr 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Apr 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.02% | 61 |
| Apr 13, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Apr 10, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Apr 9, 2026 | 105.00 | 105.00 | 104.98 | 104.98 | 104.98 | 0.46% | 118 |
| Apr 8, 2026 | 104.76 | 104.76 | 104.50 | 104.50 | 104.50 | 1.38% | 100 |
| Apr 7, 2026 | 107.98 | 107.98 | 103.08 | 103.08 | 103.08 | 0.04% | 172 |
| 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 | 3.67% | 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 |