Nidaros Sparebank (OSL:NISB)
Norway
· Delayed Price · Currency is NOK 103.86
-0.12 (-0.12%)
At close: Dec 5, 2025
Nidaros Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.86 | 104.00 | 103.86 | 103.86 | 103.86 | -0.12% | 76 |
| Dec 4, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - | 83 |
| Dec 3, 2025 | 103.00 | 103.98 | 103.00 | 103.98 | 103.98 | 0.83% | 10 |
| Dec 2, 2025 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | 0.12% | 10 |
| Dec 1, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.89% | 3 |
| Nov 28, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | 10 |
| Nov 27, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Nov 26, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Nov 25, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Nov 24, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - | - |
| Nov 21, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | -0.02% | 30 |
| Nov 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 19, 2025 | 104.98 | 105.00 | 104.98 | 105.00 | 105.00 | 0.96% | 383 |
| Nov 18, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 955 |
| Nov 17, 2025 | 105.50 | 105.50 | 104.98 | 105.00 | 105.00 | 1.92% | 5,037 |
| Nov 14, 2025 | 106.00 | 106.00 | 103.02 | 103.02 | 103.02 | 0.02% | 63 |
| Nov 13, 2025 | 102.98 | 103.00 | 102.98 | 103.00 | 103.00 | 0.02% | 4,819 |
| Nov 12, 2025 | 102.98 | 103.00 | 102.98 | 102.98 | 102.98 | 1.46% | 895 |
| Nov 11, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | - |
| Nov 10, 2025 | 102.02 | 102.02 | 101.48 | 101.50 | 101.50 | -0.49% | 3,343 |
| Nov 7, 2025 | 101.98 | 102.00 | 101.98 | 102.00 | 102.00 | -1.45% | 1,299 |
| Nov 6, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Nov 5, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Nov 4, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.25% | 1 |
| Nov 3, 2025 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - | - |
| Oct 31, 2025 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | 0.74% | 995 |
| Oct 30, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.48% | 3 |
| Oct 29, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | 5 |
| Oct 28, 2025 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | -0.46% | 13,024 |
| Oct 27, 2025 | 104.00 | 104.00 | 103.98 | 103.98 | 103.98 | -0.99% | 40 |
| Oct 24, 2025 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | -0.94% | 162 |
| Oct 23, 2025 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - | - |
| Oct 22, 2025 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - | - |
| Oct 21, 2025 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - | 19 |
| Oct 20, 2025 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - | - |
| Oct 17, 2025 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - | - |
| Oct 16, 2025 | 109.00 | 109.00 | 106.02 | 106.02 | 106.02 | -2.73% | 51 |
| Oct 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 14, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 10, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 20 |
| Oct 9, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 8, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 7, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 6, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 2, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.89% | 1 |
| Oct 1, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - | - |
| Sep 30, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - | 99 |
| Sep 29, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - | 1 |
| Sep 26, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - | - |
| Sep 25, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - | - |
| Sep 24, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - | - |
| Sep 23, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - | - |
| Sep 22, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | 2.87% | 32 |
| Sep 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | 30 |
| Sep 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 15, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.20% | 1 |
| Sep 12, 2025 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - | - |
| Sep 11, 2025 | 105.00 | 105.02 | 103.68 | 103.68 | 103.68 | -4.00% | 1,127 |
| Sep 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | 69 |
| Sep 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Sep 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | 1 |
| Sep 5, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 4, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 2, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 1, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Aug 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Aug 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Aug 27, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.89% | 56 |
| Aug 26, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - | - |
| Aug 25, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - | - |
| Aug 22, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - | - |
| Aug 21, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - | - |
| Aug 20, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - | 15 |
| Aug 19, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 0.44% | 73 |
| Aug 18, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | - |
| Aug 15, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | - |
| Aug 14, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.70% | 22 |
| Aug 13, 2025 | 109.50 | 109.50 | 108.74 | 108.74 | 108.74 | -1.61% | 57 |
| Aug 12, 2025 | 108.48 | 110.52 | 108.48 | 110.52 | 110.52 | 1.41% | 125 |
| Aug 11, 2025 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - | - |
| Aug 8, 2025 | 107.00 | 108.98 | 107.00 | 108.98 | 108.98 | 3.30% | 58 |
| Aug 7, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 50 |
| Aug 6, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | -1.84% | 288 |
| Aug 5, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - | 50 |
| Aug 4, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - | - |
| 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 | - | - |