Sparebank 1 SR Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 135.30 | 136.00 | 134.20 | 136.00 | 121.56 | 6,427 |
| 2024-05-21 | 139.60 | 139.60 | 135.20 | 135.20 | 120.84 | 3,621 |
| 2024-05-16 | 139.20 | 139.20 | 138.20 | 139.20 | 124.42 | 2,594 |
| 2024-05-15 | 138.40 | 139.20 | 137.80 | 139.20 | 124.42 | 4,182 |
| 2024-05-14 | 141.50 | 141.80 | 138.00 | 138.00 | 123.35 | 282 |
| 2024-05-13 | 141.20 | 142.20 | 141.20 | 141.40 | 126.38 | 685 |
| 2024-05-10 | 139.60 | 140.20 | 139.60 | 139.80 | 124.95 | 4,622 |
| 2024-05-08 | 137.60 | 138.97 | 137.60 | 138.97 | 124.21 | 69,662 |
| 2024-05-07 | 136.60 | 137.80 | 136.60 | 137.80 | 123.17 | 1,871 |
| 2024-05-03 | 135.30 | 136.20 | 135.20 | 135.20 | 120.84 | 721 |
| 2024-05-02 | 135.10 | 135.80 | 134.60 | 134.80 | 120.49 | 6,331 |
| 2024-04-30 | 134.30 | 134.80 | 134.00 | 134.80 | 120.49 | 2,716 |
| 2024-04-29 | 131.80 | 133.20 | 130.80 | 133.20 | 119.06 | 3,414 |
| 2024-04-26 | 131.80 | 131.80 | 130.99 | 131.80 | 117.81 | 76,886 |
| 2024-04-25 | 129.40 | 131.80 | 128.60 | 130.26 | 116.43 | 304,311 |
| 2024-04-24 | 128.60 | 129.00 | 127.80 | 128.42 | 114.79 | 2,807 |
| 2024-04-23 | 128.61 | 128.61 | 127.99 | 128.31 | 114.69 | 1,898 |
| 2024-04-22 | 128.20 | 128.80 | 128.20 | 128.62 | 114.96 | 3,629 |
| 2024-04-19 | 127.10 | 127.59 | 125.81 | 125.81 | 112.45 | 3,519 |
| 2024-04-18 | 135.20 | 135.20 | 133.20 | 134.41 | 113.44 | 443,025 |
| 2024-04-17 | 134.70 | 135.21 | 133.80 | 135.01 | 113.94 | 6,421 |
| 2024-04-16 | 135.00 | 135.00 | 134.00 | 134.66 | 113.64 | 5,412 |
| 2024-04-15 | 135.70 | 136.40 | 135.58 | 135.68 | 114.51 | 1,534 |
| 2024-04-12 | 137.20 | 137.74 | 135.99 | 136.63 | 115.31 | 948 |
| 2024-04-11 | 140.20 | 140.20 | 136.59 | 138.41 | 116.81 | 303,554 |
| 2024-04-10 | 141.50 | 142.20 | 141.40 | 141.51 | 119.42 | 1,277 |
| 2024-04-09 | 140.90 | 141.01 | 140.60 | 140.61 | 118.67 | 2,028 |
| 2024-04-08 | 139.40 | 141.41 | 139.40 | 140.36 | 118.46 | 1,672 |
| 2024-04-05 | 137.60 | 139.60 | 137.60 | 138.30 | 116.72 | 3,459 |
| 2024-04-04 | 138.20 | 138.40 | 137.60 | 138.17 | 116.61 | 2,094 |
| 2024-04-03 | 135.50 | 138.19 | 135.20 | 137.43 | 115.98 | 6,578 |
| 2024-04-02 | 135.70 | 136.20 | 134.59 | 134.59 | 113.58 | 6,279 |
| 2024-03-27 | 135.99 | 136.40 | 135.99 | 135.99 | 114.76 | 2,897 |
| 2024-03-26 | 135.20 | 135.70 | 135.20 | 135.69 | 114.51 | 5,583 |
| 2024-03-25 | 133.60 | 134.39 | 133.40 | 133.94 | 113.04 | 3,115 |
| 2024-03-22 | 134.95 | 135.10 | 134.10 | 134.71 | 113.69 | 9,215 |
| 2024-03-21 | 134.30 | 134.30 | 132.80 | 133.63 | 112.78 | 4,687 |
| 2024-03-20 | 133.50 | 134.10 | 133.50 | 133.68 | 112.81 | 5,612 |
| 2024-03-19 | 133.60 | 133.89 | 133.50 | 133.89 | 112.99 | 2,300 |
| 2024-03-18 | 134.80 | 134.80 | 132.20 | 133.08 | 112.31 | 4,136 |
| 2024-03-15 | 134.95 | 136.00 | 134.95 | 134.95 | 113.89 | 91,233 |
| 2024-03-14 | 134.05 | 134.50 | 133.40 | 133.99 | 113.08 | 3,596 |
| 2024-03-13 | 133.50 | 134.89 | 133.00 | 134.18 | 113.24 | 4,270 |
| 2024-03-12 | 132.10 | 133.20 | 132.10 | 132.12 | 111.50 | 5,267 |
| 2024-03-11 | 131.05 | 131.81 | 130.90 | 131.19 | 110.72 | 3,080 |
| 2024-03-08 | 130.00 | 131.51 | 130.00 | 131.41 | 110.90 | 11,254 |
| 2024-03-07 | 129.10 | 130.40 | 129.00 | 129.49 | 109.28 | 5,112 |
| 2024-03-06 | 129.30 | 130.10 | 129.29 | 130.06 | 109.76 | 1,812 |
| 2024-03-05 | 129.29 | 129.29 | 128.60 | 129.29 | 109.11 | 4,069 |
| 2024-03-04 | 129.90 | 130.20 | 129.90 | 129.96 | 109.68 | 4,046 |
| 2024-03-01 | 129.60 | 130.50 | 129.40 | 129.49 | 109.28 | 3,716 |
| 2024-02-29 | 127.70 | 129.30 | 127.70 | 128.45 | 108.41 | 5,297 |
| 2024-02-28 | 127.90 | 128.80 | 127.90 | 128.02 | 108.04 | 5,550 |
| 2024-02-27 | 126.45 | 126.80 | 125.45 | 126.19 | 106.50 | 7,731 |
| 2024-02-26 | 127.50 | 127.50 | 126.30 | 126.69 | 106.92 | 2,516 |
| 2024-02-23 | 128.20 | 128.20 | 127.50 | 127.73 | 107.79 | 3,190 |
| 2024-02-22 | 128.70 | 128.70 | 127.40 | 128.11 | 108.12 | 6,741 |
| 2024-02-21 | 129.00 | 129.20 | 128.19 | 128.49 | 108.44 | 1,825 |
| 2024-02-20 | 129.90 | 130.00 | 128.30 | 129.87 | 109.60 | 2,293 |
| 2024-02-19 | 129.30 | 129.90 | 129.30 | 129.45 | 109.25 | 6,311 |
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.