Nidaros Sparebank (OSL:NISB)
Norway · Delayed Price · Currency is NOK 106.94
+0.02 (0.02%)
At close: Sep 11, 2026
Nidaros Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | 0.02% | 18 |
| Sep 10, 2026 | 107.00 | 107.00 | 104.10 | 106.92 | 106.92 | 0.87% | 390 |
| Sep 9, 2026 | 104.70 | 106.00 | 104.70 | 106.00 | 106.00 | 5.98% | 1,611 |
| Sep 8, 2026 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | 0.02% | 29 |
| Sep 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.48% | 78 |
| Sep 4, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | - |
| Sep 3, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | - |
| Sep 2, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | - |
| Sep 1, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.50% | 300 |
| Aug 31, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 28, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 27, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.50% | 50 |
| Aug 25, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 9 |
| Aug 24, 2026 | 100.52 | 104.96 | 100.50 | 100.50 | 100.50 | -4.29% | 749 |
| Aug 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 19, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 177 |
| Aug 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.76% | 22 |
| Aug 14, 2026 | 102.10 | 104.80 | 102.02 | 104.80 | 104.80 | 2.72% | 201 |
| Aug 13, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | -3.75% | 49 |
| Aug 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 10, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 7, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | 150 |
| Aug 6, 2026 | 100.08 | 104.78 | 100.08 | 104.00 | 104.00 | -0.74% | 284 |
| Aug 5, 2026 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - | - |
| Aug 4, 2026 | 100.02 | 104.78 | 100.02 | 104.78 | 104.78 | 2.93% | 14 |
| Aug 3, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - | - |
| Jul 31, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - | - |
| Jul 30, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - | - |
| Jul 29, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - | - |
| Jul 28, 2026 | 101.78 | 101.80 | 101.78 | 101.80 | 101.80 | 0.02% | 350 |
| Jul 27, 2026 | 99.21 | 101.78 | 99.21 | 101.78 | 101.78 | -0.66% | 104 |
| Jul 24, 2026 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - | - |
| Jul 23, 2026 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - | - |
| Jul 22, 2026 | 100.16 | 102.46 | 100.16 | 102.46 | 102.46 | 2.26% | 136 |
| Jul 21, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | - |
| Jul 20, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | - |
| Jul 17, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | 256 |
| Jul 16, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | 100 |
| 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 | - | - |