Sparebank 1 SR Bank ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	129.70	129.90	128.99	129.00	108.87	3,785
2024-02-15	129.50	129.59	128.50	128.81	108.71	4,320
2024-02-14	127.70	129.70	127.70	129.07	108.93	6,842
2024-02-13	129.00	129.00	127.60	127.96	107.99	23,805
2024-02-12	129.50	129.60	128.20	129.09	108.94	6,113
2024-02-09	126.95	128.19	124.60	128.17	108.16	4,237
2024-02-08	128.20	128.70	125.30	127.06	107.23	12,952
2024-02-07	129.60	129.60	127.09	127.79	107.85	4,473
2024-02-06	128.50	130.10	128.50	128.71	108.63	8,338
2024-02-05	130.45	130.90	129.19	129.68	109.44	5,658
2024-02-02	128.50	130.20	128.50	129.56	109.34	7,548
2024-02-01	127.69	128.50	127.69	127.91	107.94	4,265
2024-01-31	129.00	129.00	127.79	128.49	108.43	15,790
2024-01-30	129.80	129.80	129.35	129.58	109.36	1,371
2024-01-29	131.60	131.60	130.07	130.60	110.22	4,213
2024-01-26	131.30	132.00	131.30	131.96	111.36	22,825
2024-01-25	130.70	131.10	130.70	131.04	110.59	2,893
2024-01-24	130.70	131.50	130.70	131.25	110.76	6,113
2024-01-23	129.80	131.00	129.80	130.41	110.06	2,478
2024-01-22	129.60	130.70	129.60	129.77	109.52	1,323
2024-01-19	130.15	130.70	129.10	129.68	109.44	9,740
2024-01-18	128.50	129.79	128.50	129.08	108.93	10,557
2024-01-17	127.25	128.20	126.50	128.20	108.19	7,526
2024-01-16	129.00	129.00	127.89	128.95	108.82	7,807
2024-01-15	130.85	131.80	130.30	131.30	110.81	11,242
2024-01-12	130.40	131.70	130.40	131.10	110.64	9,368
2024-01-11	129.90	130.90	129.29	129.30	109.12	15,837
2024-01-10	129.70	129.80	128.70	129.45	109.25	44,265
2024-01-09	128.70	129.90	128.30	129.49	109.28	7,468
2024-01-08	127.35	129.31	127.30	128.83	108.72	27,492
2024-01-05	128.20	128.60	127.00	127.32	107.45	6,981
2024-01-04	127.90	129.30	127.90	128.60	108.53	32,706
2024-01-03	127.25	127.50	127.00	127.30	107.43	2,990
2024-01-02	128.60	128.99	126.18	126.60	106.84	42,738
2023-12-29	128.00	129.00	128.00	128.68	108.59	9,049
2023-12-28	128.20	129.00	127.10	128.23	108.22	4,901
2023-12-27	126.20	127.79	126.20	127.21	107.36	1,306
2023-12-22	125.10	125.70	125.10	125.12	105.59	6,909
2023-12-21	126.45	126.45	124.70	126.45	106.71	9,470
2023-12-20	126.35	126.90	126.10	126.40	106.67	33,897
2023-12-19	125.70	126.50	125.70	125.70	106.08	38,017
2023-12-18	125.00	126.20	125.00	125.60	106.00	7,378
2023-12-15	125.70	126.90	123.90	125.10	105.58	37,415
2023-12-14	125.30	127.10	125.00	125.10	105.58	22,322
2023-12-13	124.30	125.40	124.00	125.40	105.83	13,425
2023-12-12	122.00	124.80	122.00	124.80	105.32	58,916
2023-12-11	120.90	121.70	120.70	121.70	102.71	13,307
2023-12-08	118.95	120.70	118.00	120.70	101.86	22,439
2023-12-07	120.00	120.00	119.30	119.50	100.85	15,831
2023-12-06	120.70	121.00	120.39	120.40	101.61	7,473
2023-12-05	120.29	121.30	120.29	120.42	101.63	62,314
2023-12-04	118.75	119.40	118.60	119.20	100.60	10,216
2023-12-01	118.65	119.00	118.20	118.70	100.17	10,967
2023-11-30	118.90	118.90	118.00	118.81	100.27	35,660
2023-11-29	118.85	118.90	117.90	118.60	100.09	17,606
2023-11-28	118.45	119.10	118.30	118.58	100.07	22,147
2023-11-27	118.80	118.80	118.59	118.61	100.10	9,825
2023-11-24	119.25	119.50	118.70	119.29	100.67	24,771
2023-11-23	118.95	119.30	117.90	119.00	100.43	9,657
2023-11-22	118.50	119.24	118.50	119.00	100.43	9,163

← NewerPage 12 of 21 · 1,241 trading daysOlder →

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.