Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	121.20	122.00	119.80	121.11	102.21	15,479
2023-06-02	119.90	121.00	119.90	120.72	101.88	34,933
2023-06-01	117.90	119.30	117.90	118.62	100.11	14,556
2023-05-31	117.20	119.00	117.20	118.40	99.922	56,748
2023-05-30	118.75	119.40	118.00	118.43	99.945	22,589
2023-05-26	119.51	119.51	118.20	118.69	100.16	57,372
2023-05-25	118.50	119.40	118.50	119.07	100.49	2,251
2023-05-24	119.00	119.00	118.80	118.97	100.41	17,880
2023-05-23	120.20	120.20	119.70	120.10	101.36	25,375
2023-05-22	120.00	120.70	119.60	120.01	101.28	18,939
2023-05-19	120.00	121.40	119.59	120.27	101.50	103,540
2023-05-16	119.00	119.60	119.00	119.00	100.43	29,863
2023-05-15	119.80	119.80	119.00	119.35	100.72	57,339
2023-05-12	118.55	119.92	118.20	119.50	100.85	20,833
2023-05-11	120.20	120.40	118.00	118.60	100.09	13,041
2023-05-10	119.75	120.40	119.20	119.70	101.02	135,908
2023-05-09	120.10	120.30	119.00	119.51	100.85	68,044
2023-05-05	118.85	119.60	118.60	119.25	100.64	24,324
2023-05-04	121.30	121.30	117.10	119.86	101.15	47,710
2023-05-03	124.00	124.60	123.00	124.34	104.94	69,081
2023-05-02	124.70	125.40	123.70	124.68	105.22	143,683
2023-04-28	123.85	124.70	123.50	124.56	105.12	10,697
2023-04-27	122.95	124.10	122.30	122.98	103.79	50,979
2023-04-26	121.60	123.30	121.60	122.42	103.32	17,885
2023-04-25	120.90	122.20	120.30	121.20	102.28	4,017,572
2023-04-24	121.40	121.40	120.70	121.20	102.28	65,564
2023-04-21	120.60	121.70	119.80	120.54	101.73	8,303
2023-04-20	120.70	122.30	120.60	121.93	102.90	25,223
2023-04-19	119.25	121.10	119.00	119.39	100.76	7,495
2023-04-18	118.20	120.30	118.20	119.23	100.63	11,637
2023-04-17	120.20	120.30	118.50	118.50	100.01	230,113
2023-04-14	117.80	119.90	117.60	118.26	99.805	5,974
2023-04-13	124.00	125.50	123.70	124.20	98.909	7,214
2023-04-12	125.10	125.40	122.90	125.05	99.590	7,693
2023-04-11	121.20	124.70	121.00	124.17	98.889	16,133
2023-04-05	121.40	121.40	119.10	120.20	95.724	14,292
2023-04-04	122.32	123.70	122.32	122.32	97.416	8,824
2023-04-03	122.00	122.60	122.00	122.60	97.635	7,276
2023-03-31	121.00	121.00	120.20	120.85	96.242	7,944
2023-03-30	117.60	120.50	117.41	117.41	93.503	3,452
2023-03-29	114.00	115.40	114.00	115.40	91.901	13,419
2023-03-28	113.40	113.40	112.10	112.69	89.740	57,893
2023-03-27	113.40	114.20	113.00	113.75	90.584	21,863
2023-03-24	113.60	113.60	110.50	112.01	89.202	65,241
2023-03-23	115.80	115.80	114.80	115.41	91.910	18,395
2023-03-22	117.60	117.60	115.90	116.60	92.854	54,615
2023-03-21	116.80	118.10	116.80	117.19	93.328	45,280
2023-03-20	112.00	116.10	108.80	115.52	91.995	14,849
2023-03-17	116.10	117.00	113.50	115.81	92.229	16,468
2023-03-16	117.40	117.80	113.40	115.40	91.904	27,533
2023-03-15	120.10	121.80	116.00	117.49	93.566	17,331
2023-03-14	119.15	122.20	118.80	119.95	95.524	48,412
2023-03-13	121.40	121.40	119.70	120.80	96.202	44,935
2023-03-10	124.80	125.50	123.70	125.31	99.795	15,102
2023-03-09	130.00	130.00	127.69	127.69	101.69	15,588
2023-03-08	128.70	130.00	128.30	128.76	102.54	15,931
2023-03-07	130.35	130.40	128.80	129.17	102.87	14,176
2023-03-06	130.60	130.60	129.20	130.60	104.01	5,125
2023-03-03	129.90	130.50	129.10	130.40	103.85	3,743
2023-03-02	130.35	130.40	129.70	130.40	103.85	8,546

← NewerPage 15 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.