Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	118.65	118.85	117.60	118.85	100.30	17,308
2023-11-20	119.85	119.87	118.40	119.50	100.85	9,903
2023-11-17	118.75	119.70	118.40	119.25	100.64	16,665
2023-11-16	119.50	119.50	118.29	119.50	100.85	14,607
2023-11-15	119.55	120.00	119.00	119.50	100.85	20,085
2023-11-14	118.15	119.80	117.80	119.80	101.10	27,086
2023-11-13	118.25	118.70	117.40	117.80	99.415	2,689
2023-11-10	118.40	118.40	118.20	118.30	99.837	14,380
2023-11-09	117.90	119.80	117.90	119.80	101.10	93,509
2023-11-08	117.60	119.00	117.20	119.00	100.43	106,222
2023-11-07	119.20	119.20	117.80	117.80	99.415	292,739
2023-11-06	120.50	121.20	120.50	121.06	102.17	67,388
2023-11-03	119.55	120.00	119.10	120.00	101.27	28,361
2023-11-02	120.60	120.60	118.09	119.27	100.66	25,342
2023-11-01	120.50	121.50	120.49	120.50	101.69	45,661
2023-10-31	121.50	121.70	120.00	121.00	102.11	72,005
2023-10-30	118.65	120.50	118.20	120.00	101.27	65,289
2023-10-27	118.35	119.50	117.60	118.20	99.753	95,797
2023-10-26	123.45	126.00	116.00	120.22	101.46	36,114
2023-10-25	120.90	120.90	118.70	119.95	101.23	16,992
2023-10-24	122.75	122.90	121.10	121.58	102.60	17,749
2023-10-23	123.55	123.90	122.80	123.40	104.14	3,567
2023-10-20	125.70	125.70	124.40	124.77	105.30	86,101
2023-10-19	126.50	126.50	124.80	125.08	105.56	31,796
2023-10-18	126.40	127.01	126.40	126.84	107.04	18,438
2023-10-17	125.80	126.10	125.20	125.81	106.17	6,157
2023-10-16	125.60	126.20	125.10	125.81	106.17	9,138
2023-10-13	126.25	127.20	124.60	125.18	105.64	4,300
2023-10-12	126.45	127.10	126.20	126.21	106.52	97,359
2023-10-11	124.70	126.40	124.70	125.99	106.33	32,192
2023-10-10	124.00	124.60	124.00	124.46	105.04	7,575
2023-10-09	123.30	124.10	123.30	123.58	104.29	7,827
2023-10-06	122.40	124.10	122.40	123.60	104.31	57,072
2023-10-05	121.80	122.50	121.80	122.17	103.10	13,979
2023-10-04	122.15	123.01	121.40	123.01	103.81	35,166
2023-10-03	123.75	124.30	122.89	122.90	103.72	19,098
2023-10-02	123.60	124.90	123.60	124.23	104.84	18,324
2023-09-29	124.20	124.20	122.69	123.24	104.00	44,852
2023-09-28	123.90	124.50	123.90	124.28	104.88	6,152
2023-09-27	124.30	124.50	123.40	123.60	104.31	12,288
2023-09-26	125.10	125.20	124.30	124.64	105.19	15,543
2023-09-25	125.50	126.00	124.50	125.00	105.49	17,603
2023-09-22	125.60	126.30	125.00	125.63	106.02	10,982
2023-09-21	126.15	126.80	126.10	126.30	106.59	3,725
2023-09-20	125.90	126.80	125.60	125.95	106.29	131,773
2023-09-19	126.25	126.40	126.10	126.24	106.54	29,991
2023-09-18	126.15	127.10	126.10	126.10	106.42	115,556
2023-09-15	127.25	127.50	125.90	126.38	106.65	18,980
2023-09-14	125.90	127.20	125.50	126.87	107.07	9,974
2023-09-13	126.40	126.40	125.30	126.31	106.59	6,204
2023-09-12	126.65	126.90	126.00	126.44	106.71	20,561
2023-09-11	126.65	126.90	126.20	126.81	107.02	6,397
2023-09-08	126.45	126.70	125.80	126.35	106.63	8,391
2023-09-07	126.75	127.00	126.23	126.47	106.73	12,214
2023-09-06	128.50	128.50	126.80	126.90	107.10	11,879
2023-09-05	128.80	129.20	128.80	128.90	108.78	9,989
2023-09-04	128.30	129.40	127.50	128.22	108.21	14,029
2023-09-01	128.90	129.20	128.00	128.50	108.45	9,966
2023-08-31	127.80	128.70	127.80	128.29	108.26	48,110
2023-08-30	128.70	128.90	126.70	126.70	106.93	25,780

← NewerPage 13 of 21 · 1,238 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.