Sparebank 1 SR Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 133.50 | 133.80 | 133.00 | 133.80 | 119.59 | 1,335 |
| 2024-08-13 | 131.80 | 132.60 | 131.80 | 132.00 | 117.98 | 1,040 |
| 2024-08-12 | 129.60 | 130.20 | 129.60 | 130.20 | 116.37 | 1,562 |
| 2024-08-09 | 130.40 | 130.40 | 129.00 | 129.60 | 115.84 | 1,498 |
| 2024-08-08 | 131.80 | 131.80 | 130.40 | 130.40 | 116.55 | 1,754 |
| 2024-08-07 | 133.50 | 136.00 | 132.80 | 136.00 | 121.56 | 9,320 |
| 2024-08-06 | 135.40 | 135.40 | 131.80 | 132.40 | 118.34 | 4,105 |
| 2024-08-05 | 132.30 | 132.60 | 131.00 | 132.40 | 118.34 | 2,219 |
| 2024-08-02 | 137.60 | 137.60 | 136.40 | 136.40 | 121.92 | 1,805 |
| 2024-08-01 | 141.40 | 141.40 | 140.20 | 140.20 | 125.31 | 285 |
| 2024-07-31 | 140.90 | 142.40 | 140.20 | 140.20 | 125.31 | 12,202 |
| 2024-07-30 | 139.20 | 139.80 | 139.20 | 139.80 | 124.95 | 950 |
| 2024-07-29 | 139.00 | 139.80 | 139.00 | 139.20 | 124.42 | 3,110 |
| 2024-07-26 | 136.80 | 137.20 | 136.20 | 136.20 | 121.74 | 350 |
| 2024-07-25 | 137.40 | 137.40 | 135.60 | 136.60 | 122.09 | 2,978 |
| 2024-07-24 | 138.20 | 139.40 | 138.20 | 138.80 | 124.06 | 5,018 |
| 2024-07-23 | 136.60 | 137.80 | 136.60 | 137.60 | 122.99 | 1,795 |
| 2024-07-22 | 135.60 | 136.60 | 135.60 | 135.96 | 121.53 | 13,052 |
| 2024-07-19 | 134.50 | 134.80 | 134.40 | 134.60 | 120.31 | 606 |
| 2024-07-18 | 133.40 | 134.40 | 133.40 | 134.40 | 120.13 | 1,588 |
| 2024-07-17 | 132.80 | 132.80 | 132.20 | 132.60 | 118.52 | 200 |
| 2024-07-16 | 131.40 | 132.60 | 131.40 | 132.60 | 118.52 | 5,002 |
| 2024-07-15 | 132.00 | 132.00 | 131.20 | 131.40 | 117.45 | 1,315 |
| 2024-07-12 | 131.40 | 132.60 | 131.40 | 132.40 | 118.34 | 3,647 |
| 2024-07-11 | 131.00 | 131.20 | 130.60 | 130.60 | 116.73 | 3,642 |
| 2024-07-10 | 129.60 | 130.00 | 129.60 | 129.80 | 116.02 | 708 |
| 2024-07-09 | 133.20 | 133.20 | 129.60 | 129.60 | 115.84 | 135 |
| 2024-07-08 | 131.60 | 133.20 | 131.60 | 133.20 | 119.05 | 25,225 |
| 2024-07-05 | 132.00 | 132.00 | 131.80 | 132.00 | 117.98 | 1,178 |
| 2024-07-04 | 132.80 | 133.40 | 132.80 | 133.00 | 118.88 | 71 |
| 2024-07-03 | 133.10 | 133.20 | 132.40 | 132.40 | 118.34 | 2,630 |
| 2024-07-02 | 132.50 | 133.20 | 132.40 | 132.80 | 118.70 | 1,087 |
| 2024-07-01 | 131.40 | 132.40 | 131.40 | 132.40 | 118.34 | 624 |
| 2024-06-28 | 129.60 | 130.60 | 129.60 | 130.20 | 116.37 | 252 |
| 2024-06-27 | 129.20 | 129.20 | 128.60 | 129.20 | 115.48 | 4,879 |
| 2024-06-26 | 130.40 | 130.40 | 129.00 | 129.00 | 115.30 | 2,181 |
| 2024-06-25 | 131.20 | 131.20 | 129.80 | 129.80 | 116.02 | 1,221 |
| 2024-06-24 | 130.00 | 131.40 | 130.00 | 131.40 | 117.45 | 3,551 |
| 2024-06-21 | 131.20 | 131.20 | 130.00 | 130.00 | 116.19 | 5,204 |
| 2024-06-20 | 130.40 | 131.60 | 130.40 | 130.40 | 116.55 | 1,667 |
| 2024-06-19 | 131.00 | 131.00 | 130.20 | 130.80 | 116.91 | 550 |
| 2024-06-18 | 130.80 | 132.00 | 130.80 | 132.00 | 117.98 | 834 |
| 2024-06-17 | 129.20 | 130.80 | 129.20 | 130.60 | 116.73 | 1,561 |
| 2024-06-14 | 129.00 | 129.00 | 126.80 | 128.20 | 114.59 | 814 |
| 2024-06-13 | 129.80 | 129.80 | 128.40 | 128.40 | 114.76 | 1,679 |
| 2024-06-12 | 129.40 | 130.80 | 129.40 | 130.80 | 116.91 | 1,002 |
| 2024-06-11 | 130.00 | 130.00 | 127.20 | 127.80 | 114.23 | 1,679 |
| 2024-06-10 | 129.80 | 129.80 | 129.20 | 129.60 | 115.84 | 5,049 |
| 2024-06-07 | 131.40 | 131.40 | 131.20 | 131.40 | 117.45 | 9 |
| 2024-06-06 | 131.00 | 131.00 | 130.60 | 130.80 | 116.91 | 2,810 |
| 2024-06-05 | 133.60 | 133.60 | 132.20 | 132.20 | 118.16 | 1,319 |
| 2024-06-04 | 133.60 | 133.60 | 132.60 | 133.60 | 119.41 | 782 |
| 2024-06-03 | 135.80 | 135.80 | 134.20 | 134.40 | 120.13 | 4,906 |
| 2024-05-31 | 137.00 | 137.00 | 135.00 | 135.60 | 121.20 | 46,383 |
| 2024-05-30 | 136.60 | 137.20 | 136.60 | 137.00 | 122.45 | 3,351 |
| 2024-05-29 | 136.00 | 136.20 | 133.60 | 134.00 | 119.77 | 2,197 |
| 2024-05-28 | 136.20 | 136.40 | 136.00 | 136.00 | 121.56 | 10,592 |
| 2024-05-24 | 135.50 | 135.60 | 135.20 | 135.20 | 120.84 | 563 |
| 2024-05-23 | 135.60 | 136.40 | 135.60 | 136.20 | 121.74 | 2,010 |
| 2024-05-22 | 135.30 | 136.00 | 134.20 | 136.00 | 121.56 | 6,427 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 12.0000 NOK |
| 2025-04-25 | 8.5000 NOK |
| 2024-04-19 | 7.5000 NOK |
| 2023-04-14 | 7.0000 NOK |
| 2022-04-29 | 6.0000 NOK |
| 2021-10-06 | 3.1000 NOK |
| 2021-03-12 | 5.5000 NOK |
| 2019-04-25 | 4.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.