Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	128.30	128.70	128.30	128.40	108.36	43,745
2023-08-25	124.80	126.00	124.80	125.60	106.00	21,794
2023-08-24	124.70	125.30	123.90	124.70	105.24	5,205
2023-08-23	124.90	125.40	123.90	124.57	105.13	26,589
2023-08-22	124.80	125.20	124.80	125.05	105.53	19,697
2023-08-21	125.70	126.50	125.30	125.79	106.16	20,821
2023-08-18	126.15	126.81	125.50	125.60	106.00	21,898
2023-08-17	126.15	127.40	125.50	126.46	106.73	26,055
2023-08-16	124.90	126.00	124.90	125.39	105.82	6,216
2023-08-15	129.00	129.10	125.10	125.30	105.74	23,474
2023-08-14	129.10	130.90	129.10	129.10	108.95	151,474
2023-08-11	129.30	130.20	127.70	129.81	109.55	136,863
2023-08-10	130.20	130.20	124.90	129.40	109.21	173,198
2023-08-09	128.40	130.40	128.00	130.00	109.71	20,538
2023-08-08	128.80	129.40	126.10	127.10	107.26	142,047
2023-08-07	130.15	130.80	130.00	130.39	110.04	15,541
2023-08-04	129.60	129.90	128.90	129.70	109.46	149,010
2023-08-03	127.00	128.70	127.00	128.70	108.61	4,928
2023-08-02	130.05	130.20	128.00	128.00	108.02	2,162
2023-08-01	130.70	131.40	130.70	130.80	110.39	8,741
2023-07-31	130.00	131.30	130.00	130.66	110.27	14,526
2023-07-28	129.50	130.50	129.40	130.01	109.72	150,397
2023-07-27	129.50	129.90	129.50	129.80	109.54	14,096
2023-07-26	129.70	129.90	128.40	128.62	108.55	14,144
2023-07-25	129.60	129.90	129.60	129.72	109.48	5,496
2023-07-24	129.30	129.70	128.40	129.70	109.46	8,753
2023-07-21	129.30	129.60	129.30	129.40	109.21	13,034
2023-07-20	128.00	129.20	128.00	128.78	108.68	7,847
2023-07-19	128.00	128.20	127.70	127.72	107.79	15,147
2023-07-18	126.90	128.20	126.90	127.68	107.75	8,361
2023-07-17	127.10	127.10	126.00	126.53	106.78	26,144
2023-07-14	127.45	127.90	127.10	127.40	107.52	6,262
2023-07-13	127.75	127.80	127.20	127.58	107.67	139,614
2023-07-12	129.10	129.20	127.50	127.81	107.86	9,588
2023-07-11	128.50	128.50	127.80	127.81	107.87	16,932
2023-07-10	130.50	130.50	128.90	129.80	109.54	14,834
2023-07-07	129.50	130.41	129.30	130.41	110.06	4,838
2023-07-06	129.80	130.40	129.10	129.60	109.37	52,660
2023-07-05	129.60	130.80	129.60	129.93	109.65	142,241
2023-07-04	131.45	131.60	130.80	131.01	110.57	835
2023-07-03	130.55	131.50	130.50	130.70	110.30	11,832
2023-06-30	130.10	131.10	130.10	130.76	110.35	4,458
2023-06-29	127.70	130.40	127.70	130.30	109.96	15,869
2023-06-28	127.15	127.70	126.21	127.60	107.69	1,361
2023-06-27	126.65	126.70	126.32	126.32	106.61	3,925
2023-06-26	125.00	126.10	123.40	124.19	104.81	72,092
2023-06-23	125.30	125.30	123.90	124.45	105.03	64,898
2023-06-22	125.70	128.00	125.70	126.99	107.17	18,950
2023-06-21	126.30	127.30	126.30	126.83	107.03	33,871
2023-06-20	124.00	126.90	123.97	124.99	105.48	25,533
2023-06-19	123.85	124.20	123.60	123.89	104.56	4,260
2023-06-16	123.75	124.80	123.60	124.00	104.65	30,324
2023-06-15	123.75	124.30	123.40	123.75	104.43	30,163
2023-06-14	124.00	124.60	123.60	124.52	105.09	7,865
2023-06-13	122.95	123.60	121.60	123.60	104.31	34,355
2023-06-12	122.55	123.40	122.00	122.58	103.45	13,986
2023-06-09	122.10	122.90	122.10	122.10	103.04	87,855
2023-06-08	123.35	123.60	121.80	122.72	103.57	14,357
2023-06-07	120.70	123.20	120.70	122.26	103.18	21,228
2023-06-06	120.00	120.30	119.67	119.67	101.00	11,244

← NewerPage 14 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.