Sparebank 1 Nord-Norge

NONG
🏛️ uk →
140.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 122.83 122.83 122.83 122.83 0.0M
2024-12-30 121.18 123.48 123.30 122.83 0.0M
2024-12-27 120.80 120.80 120.49 120.49 0.0M
2024-12-24 120.28 120.28 120.28 120.28 0.0M
2024-12-23 120.28 120.28 120.28 120.28 0.0M
2024-12-20 121.35 120.14 120.14 119.65 0.0M
2024-12-19 122.52 122.58 121.88 122.52 0.0M
2024-12-18 122.29 122.29 122.29 122.29 0.0M
2024-12-17 122.21 122.21 122.21 122.21 0.0M
2024-12-16 122.05 122.86 121.30 122.05 0.0M
2024-12-13 120.41 121.86 120.98 122.42 0.0M
2024-12-12 118.50 118.50 118.50 118.50 0.0M
2024-12-11 118.27 118.94 118.70 118.27 0.0M
2024-12-10 119.79 119.79 119.79 119.79 0.0M
2024-12-09 118.99 118.99 118.99 118.99 0.0M
2024-12-06 120.18 120.18 118.48 118.48 0.0M
2024-12-05 119.95 119.95 119.95 119.95 0.0M
2024-12-04 119.28 119.28 119.28 119.28 0.0M
2024-12-03 118.89 118.89 118.89 118.89 0.0M
2024-12-02 118.11 118.11 118.11 118.11 0.0M
2024-11-29 118.64 118.64 118.64 118.64 0.0M
2024-11-28 117.31 117.31 117.31 117.31 0.0M
2024-11-27 117.74 118.00 117.86 117.74 0.0M
2024-11-26 117.29 118.20 117.00 117.29 0.0M
2024-11-25 117.43 117.34 117.02 117.43 0.0M
2024-11-22 117.70 116.90 115.80 116.00 0.0M
2024-11-21 116.63 116.63 116.63 116.63 0.0M
2024-11-20 115.32 117.10 117.10 117.02 0.0M
2024-11-19 116.63 115.00 114.50 114.64 0.0M
2024-11-18 117.80 117.80 117.80 117.80 0.0M
2024-11-15 116.80 117.16 117.16 116.80 0.0M
2024-11-14 116.10 116.10 116.10 116.10 0.0M
2024-11-13 116.49 116.49 116.49 116.49 0.0M
2024-11-12 117.39 116.50 116.50 117.39 0.0M
2024-11-11 117.06 117.06 117.06 117.06 0.0M
2024-11-08 117.68 117.52 117.52 117.68 0.0M
2024-11-07 116.47 116.47 116.47 116.47 0.0M
2024-11-06 116.12 115.84 115.84 116.12 0.0M
2024-11-05 115.20 115.20 115.20 115.20 0.0M
2024-11-04 115.89 115.89 115.89 115.89 0.0M
2024-11-01 117.41 117.41 115.52 115.52 0.0M
2024-10-31 117.66 118.92 117.50 117.66 0.0M
2024-10-30 119.09 119.09 118.70 118.70 0.0M
2024-10-29 118.25 118.25 118.25 118.25 0.0M
2024-10-28 119.17 118.10 118.06 117.53 0.0M
2024-10-25 118.17 118.17 118.17 118.17 0.0M
2024-10-24 118.25 118.25 118.25 118.25 0.0M
2024-10-23 117.96 116.80 116.80 117.96 0.0M
2024-10-22 115.81 117.35 115.81 117.35 0.0M
2024-10-21 114.01 114.01 114.01 114.01 0.0M
2024-10-18 113.60 114.24 114.08 113.60 0.0M
2024-10-17 112.20 113.63 113.10 112.41 0.0M
2024-10-16 110.42 112.06 110.42 112.06 0.0M
2024-10-15 108.84 110.33 108.84 110.33 0.0M
2024-10-14 109.68 109.68 109.68 109.68 0.0M
2024-10-11 109.27 109.82 109.82 109.27 0.0M
2024-10-10 109.76 109.30 109.30 109.76 0.0M
2024-10-09 107.95 109.22 108.32 109.62 0.0M
2024-10-08 107.69 107.69 107.69 107.69 0.0M
2024-10-07 108.55 107.92 107.90 108.55 0.0M
2024-10-04 106.60 108.14 106.60 108.14 0.0M
2024-10-03 107.28 107.28 107.28 107.28 0.0M
2024-10-02 106.44 106.68 106.68 106.44 0.0M
2024-10-01 107.89 107.20 106.82 107.89 0.0M
2024-09-30 107.07 108.14 107.20 107.07 0.0M
2024-09-27 107.20 107.20 107.20 107.20 0.0M
2024-09-26 106.48 107.10 107.08 106.68 0.0M
2024-09-25 106.05 106.05 106.05 106.05 0.0M
2024-09-24 106.68 106.88 105.70 106.68 0.0M
2024-09-23 106.17 106.34 106.34 106.17 0.0M
2024-09-20 107.28 106.90 106.70 107.28 0.0M
2024-09-19 106.60 107.70 107.70 106.60 0.0M
2024-09-18 106.78 107.72 107.10 106.78 0.0M
2024-09-17 107.46 106.20 106.20 107.46 0.0M
2024-09-16 106.78 108.16 106.78 108.16 0.0M
2024-09-13 105.31 106.48 106.28 106.97 0.0M
2024-09-12 106.62 105.32 105.32 105.04 0.0M
2024-09-11 106.83 106.83 106.83 106.83 0.0M
2024-09-10 107.61 106.64 106.40 107.61 0.0M
2024-09-09 105.55 107.01 105.55 107.01 0.0M
2024-09-06 107.20 106.90 106.90 105.82 0.0M
2024-09-05 107.15 107.15 107.15 107.15 0.0M
2024-09-04 106.05 106.05 106.05 106.05 0.0M
2024-09-03 106.95 106.60 106.50 106.95 0.0M
2024-09-02 107.20 107.20 107.20 107.20 0.0M
2024-08-30 107.42 109.08 107.42 109.08 0.0M
2024-08-29 108.24 108.24 106.78 106.78 0.0M
2024-08-28 108.71 108.71 108.71 108.71 0.0M
2024-08-27 109.25 109.25 109.25 109.25 0.0M
2024-08-26 109.74 109.74 109.74 109.74 0.0M
2024-08-23 109.10 109.10 109.10 109.10 0.0M
2024-08-22 103.54 109.25 103.54 109.25 0.0M
2024-08-21 109.18 110.08 108.88 109.18 0.0M
2024-08-20 110.35 110.14 108.22 108.65 0.0M
2024-08-19 109.47 110.04 109.30 109.47 0.0M
2024-08-16 107.24 108.82 107.70 108.73 0.0M
2024-08-15 106.78 107.52 107.52 106.78 0.0M
2024-08-14 106.70 106.80 105.82 106.70 0.0M
2024-08-13 107.05 106.32 106.32 107.05 0.0M
2024-08-12 105.31 106.62 105.31 106.62 0.0M
2024-08-09 106.15 105.20 105.20 105.31 0.0M
2024-08-08 106.05 106.98 103.88 104.57 0.0M
2024-08-07 102.29 103.10 103.10 103.67 0.0M
2024-08-06 102.49 101.90 101.38 102.21 0.0M
2024-08-05 101.67 102.00 101.72 101.41 0.0M
2024-08-02 107.46 107.46 105.82 105.82 0.0M
2024-08-01 107.79 107.79 107.61 107.61 0.0M
2024-07-31 107.52 108.86 108.46 107.52 0.0M
2024-07-30 106.46 106.46 106.46 106.46 0.0M
2024-07-29 105.00 106.68 105.00 106.68 0.0M
2024-07-26 104.80 105.96 105.64 104.80 0.0M
2024-07-25 105.16 105.16 105.16 105.16 0.0M
2024-07-24 104.75 104.75 104.75 104.75 0.0M
2024-07-23 104.18 105.28 105.28 105.68 0.0M
2024-07-22 104.00 104.00 104.00 104.00 0.0M
2024-07-19 102.91 103.58 102.12 102.91 0.0M
2024-07-18 100.98 101.88 101.42 100.98 0.0M
2024-07-17 100.87 100.87 100.87 100.87 0.0M
2024-07-16 101.49 101.42 101.04 101.49 0.0M
2024-07-15 101.64 101.64 101.64 101.64 0.0M
2024-07-12 101.04 101.66 101.24 101.04 0.0M
2024-07-11 99.60 102.04 102.04 101.41 0.0M
2024-07-10 99.60 99.52 99.52 99.52 0.0M
2024-07-09 99.52 101.00 99.70 101.00 0.0M
2024-07-08 101.00 100.97 100.97 100.97 0.0M
2024-07-05 100.97 102.04 102.04 102.04 0.0M
2024-07-04 102.04 102.29 102.29 102.29 0.0M
2024-07-03 100.95 102.10 102.10 102.10 0.0M
2024-07-02 102.10 101.84 101.84 101.84 0.0M
2024-07-01 101.90 101.46 100.63 100.63 0.0M
2024-06-28 99.29 99.63 99.20 99.50 0.0M
2024-06-27 98.10 98.62 97.53 98.06 0.0M
2024-06-26 98.06 99.03 98.28 99.03 0.0M
2024-06-25 99.03 99.65 99.50 99.65 0.0M
2024-06-24 99.65 99.71 98.20 99.71 0.0M
2024-06-21 98.10 98.40 97.35 98.40 0.0M
2024-06-20 98.40 98.14 97.75 97.75 0.0M
2024-06-19 97.75 97.90 97.56 97.56 0.0M
2024-06-18 97.56 97.44 97.44 97.44 0.0M
2024-06-17 98.80 97.57 96.80 97.57 0.0M
2024-06-15 96.19 95.65 95.65 95.65 0.0M
2024-06-14 97.01 95.65 95.65 95.65 0.0M
2024-06-13 97.01 97.35 96.62 97.35 0.0M
2024-06-12 97.35 97.68 96.90 97.68 0.0M
2024-06-11 96.29 96.59 95.90 96.59 0.0M
2024-06-10 96.59 97.35 96.01 97.35 0.0M
2024-06-07 97.35 98.23 97.34 98.23 0.0M
2024-06-06 98.23 98.12 97.51 98.12 0.0M
2024-06-05 98.12 98.60 98.60 98.60 0.0M
2024-06-04 98.60 98.99 98.99 98.99 0.0M
2024-06-03 98.99 100.54 100.24 100.24 0.0M
2024-05-31 100.24 100.16 98.55 98.95 0.0M
2024-05-30 100.32 100.16 100.16 100.16 0.0M
2024-05-29 98.72 100.09 99.30 100.09 0.0M
2024-05-28 100.09 99.83 99.37 99.83 0.0M
2024-05-24 99.83 99.64 99.29 99.64 0.0M
2024-05-23 99.64 99.63 98.28 99.54 0.0M
2024-05-22 98.16 98.85 98.44 98.85 0.0M
2024-05-21 98.85 100.92 99.22 99.33 0.0M
2024-05-20 100.85 100.77 100.77 100.77 0.0M
2024-05-17 100.04 100.77 100.77 100.77 0.0M
2024-05-16 100.04 100.77 100.04 100.77 0.0M
2024-05-15 100.77 101.61 101.61 101.61 0.0M
2024-05-14 101.61 101.80 101.55 101.55 0.0M
2024-05-13 103.11 103.11 103.11 103.11 0.0M
2024-05-10 101.60 102.62 101.33 101.33 0.0M
2024-05-09 102.37 101.86 101.86 101.86 0.0M
2024-05-08 101.82 101.86 101.82 101.86 0.0M
2024-05-07 103.36 102.78 102.00 102.00 0.0M
2024-05-06 102.00 101.88 101.88 101.88 0.0M
2024-05-03 100.53 100.53 100.53 100.53 0.0M
2024-05-02 100.53 99.66 99.66 99.66 0.0M
2024-05-01 100.51 100.22 100.22 100.22 0.0M
2024-04-30 100.68 100.84 100.22 100.22 0.0M
2024-04-29 100.22 100.73 100.56 100.73 0.0M
2024-04-26 99.19 98.74 98.74 98.74 0.0M
2024-04-25 98.74 99.70 99.70 99.70 0.0M
2024-04-24 98.40 98.21 96.81 98.21 0.0M
2024-04-23 98.21 99.09 98.65 99.09 0.0M
2024-04-22 97.63 97.31 97.21 97.21 0.0M
2024-04-19 95.84 95.95 95.95 95.95 0.0M
2024-04-18 95.95 96.63 96.63 96.63 0.0M
2024-04-17 98.21 97.06 96.89 97.06 0.0M
2024-04-16 97.06 97.32 96.67 96.67 0.0M
2024-04-15 98.13 97.11 97.11 97.11 0.0M
2024-04-12 98.60 98.74 98.74 98.74 0.0M
2024-04-11 98.74 99.18 98.95 98.95 0.0M
2024-04-10 100.38 100.02 99.20 99.20 0.0M
2024-04-09 99.20 98.91 98.91 98.91 0.0M
2024-04-08 98.91 99.17 98.40 98.40 0.0M
2024-04-05 98.40 97.37 97.37 97.37 0.0M
2024-04-04 97.37 97.37 96.77 97.37 0.0M
2024-04-03 97.37 96.59 96.59 96.59 0.0M
2024-04-02 98.00 95.76 95.10 95.76 0.0M
2024-03-28 95.76 94.90 94.90 94.90 0.0M
2024-03-27 95.55 94.90 94.90 94.90 0.0M
2024-03-26 95.55 95.10 94.90 94.90 0.0M
2024-03-25 94.90 95.95 94.90 95.95 0.0M
2024-03-22 95.95 95.70 94.30 95.60 0.0M
2024-03-21 94.21 94.00 94.00 94.00 0.0M
2024-03-20 95.41 95.25 95.25 95.25 0.0M
2024-03-19 95.25 96.00 95.40 96.00 0.0M
2024-03-18 96.00 95.81 95.81 95.81 0.0M
2024-03-15 97.35 97.40 97.20 97.20 0.0M
2024-03-14 97.20 104.41 103.20 104.41 0.0M
2024-03-13 104.41 104.80 103.89 103.89 0.0M
2024-03-12 103.89 104.10 104.10 104.10 0.0M
2024-03-11 102.60 102.40 102.00 102.00 0.0M
2024-03-08 103.40 103.30 101.80 103.30 0.0M
2024-03-07 101.80 101.60 100.60 101.20 0.0M
2024-03-06 101.20 101.60 101.60 101.60 0.0M
2024-03-05 101.60 102.10 101.40 102.10 0.0M
2024-03-04 102.10 102.29 101.40 102.29 0.0M
2024-03-01 102.29 102.60 101.60 102.60 0.0M
2024-02-29 102.60 102.00 101.00 101.80 0.1M
2024-02-28 101.80 102.00 100.60 101.90 0.0M
2024-02-27 100.40 101.49 101.20 101.49 0.0M
2024-02-26 101.49 101.70 101.60 101.70 0.0M
2024-02-23 101.70 101.00 100.20 101.00 0.0M
2024-02-22 101.00 102.00 101.20 102.00 0.0M
2024-02-21 102.00 102.00 101.80 101.80 0.0M
2024-02-20 101.80 101.41 101.00 101.41 0.0M
2024-02-19 101.41 101.60 101.40 101.60 0.0M
2024-02-16 101.60 101.20 100.60 101.20 0.0M
2024-02-15 101.20 100.61 100.40 100.61 0.0M
2024-02-14 100.61 101.40 100.80 100.80 0.0M
2024-02-13 100.80 101.20 100.40 101.20 0.0M
2024-02-12 101.20 100.80 99.75 99.75 0.0M
2024-02-09 99.75 100.61 100.40 100.61 0.0M
2024-02-08 100.80 101.20 100.40 101.20 0.0M
2024-02-07 104.20 104.90 103.60 104.90 0.0M
2024-02-06 104.90 104.90 104.90 104.90 0.0M
2024-02-05 104.90 105.70 105.00 105.70 0.0M
2024-02-02 105.70 105.20 104.40 104.49 0.0M
2024-02-01 104.49 104.80 104.80 104.80 0.0M
2024-01-31 103.30 103.69 103.69 103.69 0.0M
2024-01-30 103.69 104.80 104.20 104.80 0.0M
2024-01-29 105.00 105.21 105.00 105.21 0.0M
2024-01-26 105.21 105.00 105.00 105.00 0.0M
2024-01-25 105.00 105.00 104.80 104.80 0.0M
2024-01-24 104.80 106.01 105.00 106.01 0.0M
2024-01-23 106.01 105.29 105.29 105.29 0.0M
2024-01-22 105.29 104.80 104.80 104.80 0.0M
2024-01-19 104.80 105.20 104.41 104.41 0.0M
2024-01-18 104.41 104.00 103.30 103.30 0.0M
2024-01-17 103.30 103.00 101.60 102.60 0.0M
2024-01-16 102.60 103.20 103.20 103.20 0.0M
2024-01-15 104.59 104.60 104.20 104.30 0.0M
2024-01-12 104.30 104.20 103.89 103.89 0.0M
2024-01-11 103.89 104.00 103.60 103.69 0.0M
2024-01-10 103.69 104.40 103.00 104.10 0.0M
2024-01-09 102.81 103.61 101.60 103.61 0.0M
2024-01-08 101.60 102.00 100.80 101.49 0.0M
2024-01-05 102.00 102.09 101.20 102.09 0.0M
2024-01-04 101.60 102.40 100.60 101.19 0.0M
2024-01-03 101.40 101.80 101.00 101.80 0.0M
2024-01-02 102.60 102.80 100.60 101.80 0.0M