Nidaros Sparebank (OSL:NISB)
Norway · Delayed Price · Currency is NOK 100.20
-1.30 (-1.28%)
At close: Jul 15, 2026
Nidaros Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 100.24 | 100.24 | 100.20 | 100.20 | 100.20 | -1.28% | 1,148 |
| Jul 14, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.78% | 51 |
| Jul 13, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 1.03% | 206 |
| Jul 10, 2026 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - | - |
| Jul 9, 2026 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - | - |
| Jul 8, 2026 | 101.02 | 101.28 | 101.02 | 101.26 | 101.26 | -4.45% | 509 |
| Jul 7, 2026 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - | - |
| Jul 6, 2026 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - | - |
| Jul 3, 2026 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | 0.02% | 4 |
| Jul 2, 2026 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | 2.87% | 1 |
| Jul 1, 2026 | 103.04 | 103.04 | 103.00 | 103.00 | 103.00 | -0.96% | 884 |
| Jun 30, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Jun 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 84 |
| Jun 26, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jun 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 15 |
| Jun 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 44 |
| Jun 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jun 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 50 |
| Jun 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 60 |
| Jun 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Jun 17, 2026 | 103.98 | 104.00 | 103.98 | 104.00 | 104.00 | -0.44% | 250 |
| Jun 16, 2026 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | -0.04% | 10 |
| Jun 15, 2026 | 104.02 | 104.50 | 104.02 | 104.50 | 104.50 | 0.46% | 59 |
| Jun 12, 2026 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | -1.40% | 38 |
| Jun 11, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.94% | 100 |
| Jun 10, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |
| Jun 9, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.41% | 50 |
| Jun 8, 2026 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - | - |
| Jun 5, 2026 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - | - |
| Jun 4, 2026 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | 4.82% | 4 |
| Jun 3, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - | - |
| 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 | - | - |