Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	129.50	130.50	129.50	130.50	103.93	7,091
2023-02-28	129.30	129.80	128.90	129.80	103.37	7,025
2023-02-27	128.40	130.00	128.40	129.49	103.13	29,868
2023-02-24	127.05	128.00	126.80	126.80	100.98	18,929
2023-02-23	124.67	127.01	124.67	127.01	101.15	31,368
2023-02-22	124.60	124.60	123.40	124.00	98.748	33,415
2023-02-21	124.10	125.30	124.10	124.83	99.407	9,515
2023-02-20	124.50	124.70	123.50	124.70	99.307	1,668
2023-02-17	124.90	124.90	124.10	124.49	99.142	10,262
2023-02-16	124.60	125.20	123.90	124.24	98.945	8,561
2023-02-15	124.00	125.10	123.20	124.01	98.760	20,362
2023-02-14	124.00	124.40	122.90	123.00	97.951	10,410
2023-02-13	121.70	123.00	121.70	122.22	97.331	38,973
2023-02-10	120.20	121.70	119.80	120.12	95.656	8,971
2023-02-09	120.10	123.80	119.80	119.80	95.405	20,346
2023-02-08	117.40	120.30	117.40	119.12	94.863	64,002
2023-02-07	115.40	115.40	115.00	115.30	91.818	12,768
2023-02-06	116.00	116.00	115.10	115.69	92.134	24,945
2023-02-03	115.55	116.80	115.30	116.70	92.936	29,882
2023-02-02	116.20	117.20	115.20	115.50	91.981	9,365
2023-02-01	116.00	116.10	114.80	115.51	91.990	5,548
2023-01-31	114.95	115.70	114.40	115.31	91.831	4,824
2023-01-30	115.05	115.20	114.81	114.81	91.432	4,585
2023-01-27	116.00	116.00	115.30	115.30	91.825	2,814
2023-01-26	115.80	115.80	114.30	115.08	91.647	15,057
2023-01-25	115.20	115.20	114.00	114.62	91.281	8,905
2023-01-24	115.45	116.30	115.30	115.70	92.140	18,920
2023-01-23	115.25	115.60	114.50	115.10	91.659	10,896
2023-01-20	115.05	115.60	114.70	114.98	91.569	7,244
2023-01-19	114.65	114.80	114.10	114.40	91.105	2,661
2023-01-18	116.10	116.10	115.20	115.42	91.920	43,854
2023-01-17	117.20	117.20	115.80	116.25	92.577	26,581
2023-01-16	119.05	119.90	117.90	118.47	94.345	18,648
2023-01-13	117.50	119.80	117.30	117.70	93.736	32,134
2023-01-12	117.10	117.20	116.10	116.76	92.984	24,688
2023-01-11	117.00	117.40	116.30	116.50	92.777	12,860
2023-01-10	120.00	120.00	118.00	119.90	95.488	10,925
2023-01-09	121.70	122.50	121.70	121.70	96.918	11,998
2023-01-06	120.20	120.70	120.00	120.32	95.819	10,462
2023-01-05	120.30	120.30	119.70	120.30	95.803	6,417
2023-01-04	120.90	121.50	120.90	121.50	96.762	2,407
2023-01-03	120.40	121.30	120.40	120.92	96.295	23,194
2022-12-30	121.20	121.20	120.00	121.00	96.361	2,611
2022-12-29	119.45	120.60	118.70	120.50	95.963	4,318
2022-12-28	118.65	120.20	118.30	119.90	95.485	9,119
2022-12-23	117.90	118.70	117.80	118.70	94.529	4,363
2022-12-22	117.30	118.70	117.30	117.86	93.862	7,588
2022-12-21	114.85	116.60	114.00	116.21	92.545	6,599
2022-12-20	112.60	114.10	111.70	113.09	90.065	28,360
2022-12-19	115.35	115.70	113.20	113.99	90.776	15,126
2022-12-16	115.80	115.80	114.00	115.60	92.060	42,351
2022-12-15	116.40	116.40	114.60	115.34	91.851	9,135
2022-12-14	115.00	115.00	113.90	114.31	91.031	20,301
2022-12-13	114.50	115.10	114.50	114.87	91.483	8,336
2022-12-12	115.00	115.00	113.30	113.88	90.689	16,881
2022-12-09	114.05	115.30	113.80	114.51	91.193	9,611
2022-12-08	114.15	114.70	113.20	114.00	90.786	22,330
2022-12-07	115.15	115.50	114.00	114.40	91.105	6,510
2022-12-06	116.50	116.50	115.50	116.27	92.594	18,866
2022-12-05	117.50	117.80	117.10	117.22	93.354	25,444

← NewerPage 16 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.