SpareBank 1 Nordmøre (SNOR.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:15PM CEST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 121.20 | 123.80 | 121.20 | 123.00 | 123.00 | 2,818 |
| Apr 29, 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 2,175 |
| Apr 26, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 465 |
| Apr 25, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 45 |
| Apr 24, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Apr 23, 2024 | 119.30 | 120.00 | 119.30 | 120.00 | 120.00 | 1,633 |
| Apr 22, 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 15,571 |
| Apr 19, 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
| Apr 18, 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
| Apr 17, 2024 | 119.50 | 119.50 | 118.00 | 119.48 | 119.48 | 540 |
| Apr 16, 2024 | 117.50 | 119.00 | 117.00 | 119.00 | 119.00 | 6,276 |
| Apr 15, 2024 | 116.98 | 117.00 | 116.54 | 116.54 | 116.54 | 2,364 |
| Apr 12, 2024 | 117.60 | 118.78 | 116.00 | 117.00 | 117.00 | 5,004 |
| Apr 11, 2024 | 119.00 | 119.00 | 117.08 | 117.08 | 117.08 | 2,445 |
| Apr 10, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 278 |
| Apr 09, 2024 | 118.94 | 119.00 | 118.94 | 119.00 | 119.00 | 10,947 |
| Apr 08, 2024 | 118.70 | 118.80 | 118.70 | 118.80 | 118.80 | 300 |
| Apr 05, 2024 | 118.50 | 118.98 | 118.48 | 118.50 | 118.50 | 1,118 |
| Apr 04, 2024 | 118.00 | 118.50 | 118.00 | 118.40 | 118.40 | 2,438 |
| Apr 04, 2024 | 7 Dividend | |||||
| Apr 03, 2024 | 126.00 | 126.00 | 125.00 | 118.00 | 111.00 | 7,603 |
| Apr 02, 2024 | 126.00 | 126.10 | 126.00 | 126.00 | 118.53 | 5,920 |
| Mar 27, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | - |
| Mar 26, 2024 | 125.00 | 127.00 | 125.00 | 125.00 | 117.58 | 3,058 |
| Mar 25, 2024 | 127.00 | 127.00 | 124.00 | 124.00 | 116.64 | 4,100 |
| Mar 22, 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 119.47 | 2,710 |
| Mar 21, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 2,375 |
| Mar 20, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 116.64 | 466 |
| Mar 19, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 550 |
| Mar 18, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | - |
| Mar 15, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 696 |
| Mar 14, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | - |
| Mar 13, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 67 |
| Mar 12, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 3 |
| Mar 11, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 117.58 | 1,186 |
| Mar 08, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 3 |
| Mar 07, 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 118.53 | 1,856 |
| Mar 06, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 116.64 | - |
| Mar 05, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 116.64 | - |
| Mar 04, 2024 | 123.00 | 124.00 | 123.00 | 124.00 | 116.64 | 1,541 |
| Mar 01, 2024 | 127.00 | 127.00 | 123.00 | 123.00 | 115.70 | 9,976 |
| Feb 29, 2024 | 125.00 | 126.00 | 120.00 | 126.00 | 118.53 | 4,210 |
| Feb 28, 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 118.53 | 80 |
| Feb 27, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | 5,023 |
| Feb 26, 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 119.47 | 1,461 |
| Feb 23, 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 120.41 | 172 |
| Feb 22, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 116.64 | - |
| Feb 21, 2024 | 128.00 | 128.00 | 124.00 | 124.00 | 116.64 | 3,000 |
| Feb 20, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 120.41 | 150 |
| Feb 19, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 120.41 | 15 |
| Feb 16, 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 120.41 | 5,921 |
| Feb 15, 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 120.41 | 8,453 |
| Feb 14, 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 120.41 | 1,118 |
| Feb 13, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 121.35 | - |
| Feb 12, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 121.35 | 127 |
| Feb 09, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 120.41 | 50 |
| Feb 08, 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 121.35 | 1,167 |
| Feb 07, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | - |
| Feb 06, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | 995 |
| Feb 05, 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 122.29 | 247 |
| Feb 02, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 121.35 | 17 |
| Feb 01, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 121.35 | 4 |
| Jan 31, 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 121.35 | 2,662 |
| Jan 30, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | 20 |
| Jan 29, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 25 |
| Jan 26, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 80 |
| Jan 25, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 200 |
| Jan 24, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 80 |
| Jan 23, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 237 |
| Jan 22, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | - |
| Jan 19, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | 45 |
| Jan 18, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | - |
| Jan 17, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 119.47 | 52 |
| Jan 16, 2024 | 128.00 | 128.00 | 127.00 | 128.00 | 120.41 | 11,402 |
| Jan 15, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 120.41 | - |
| Jan 12, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 120.41 | 2,046 |
| Jan 11, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 121.35 | 1,051 |
| Jan 10, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | - |
| Jan 09, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 118.53 | 2,983 |
| Jan 08, 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 118.53 | 10,517 |
| Jan 05, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 118.53 | 205 |
| Jan 04, 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 121.35 | 3,870 |
| Jan 03, 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 118.53 | 10,502 |
| Jan 02, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | - |
| Dec 29, 2023 | 125.00 | 127.00 | 124.00 | 125.00 | 117.58 | 1,023 |
| Dec 28, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 555 |
| Dec 27, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 115.70 | 495 |
| Dec 22, 2023 | 122.00 | 123.00 | 121.00 | 123.00 | 115.70 | 931 |
| Dec 21, 2023 | 123.00 | 123.00 | 120.00 | 121.00 | 113.82 | 1,194 |
| Dec 20, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 103 |
| Dec 19, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 117.58 | 251 |
| Dec 18, 2023 | 124.00 | 126.00 | 124.00 | 125.00 | 117.58 | 9,621 |
| Dec 15, 2023 | 123.00 | 124.00 | 123.00 | 124.00 | 116.64 | 1,015 |
| Dec 14, 2023 | 123.00 | 123.00 | 122.00 | 122.00 | 114.76 | 64 |
| Dec 13, 2023 | 121.00 | 123.00 | 121.00 | 122.00 | 114.76 | 3,091 |
| Dec 12, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 113.82 | 1,211 |
| Dec 11, 2023 | 120.00 | 121.00 | 120.00 | 121.00 | 113.82 | 40 |
| Dec 08, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 114.76 | 10 |
| Dec 07, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 113.82 | - |
| Dec 06, 2023 | 120.00 | 122.00 | 120.00 | 121.00 | 113.82 | 30 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.