Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	118.10	118.10	117.10	117.21	93.344	3,714
2022-12-01	119.80	119.80	118.00	119.07	94.820	6,492
2022-11-30	119.35	122.20	118.30	118.62	94.463	14,860
2022-11-29	121.00	121.40	119.50	120.44	95.915	12,071
2022-11-28	119.65	119.80	118.30	119.03	94.790	13,610
2022-11-25	117.50	119.80	117.50	119.24	94.958	13,166
2022-11-24	115.90	117.40	115.90	117.00	93.175	4,988
2022-11-23	116.40	116.40	115.80	116.06	92.430	4,918
2022-11-22	113.70	115.80	113.30	115.60	92.060	9,629
2022-11-21	113.70	113.80	112.20	113.12	90.089	9,399
2022-11-18	113.60	114.20	113.30	113.69	90.540	10,723
2022-11-17	113.10	113.30	112.40	113.10	90.067	21,480
2022-11-16	114.05	114.90	113.20	113.80	90.630	12,700
2022-11-15	112.00	112.80	111.70	112.20	89.353	15,194
2022-11-14	111.25	112.60	110.60	112.11	89.282	17,659
2022-11-11	109.80	111.10	109.80	110.50	87.999	12,411
2022-11-10	108.50	109.20	107.70	109.20	86.964	4,775
2022-11-09	108.40	109.40	107.30	108.70	86.565	9,261
2022-11-08	108.00	108.90	107.60	107.90	85.931	1,586
2022-11-07	107.75	108.60	107.20	107.89	85.918	22,631
2022-11-04	107.35	108.00	106.30	107.00	85.212	5,178
2022-11-03	104.20	106.40	104.20	106.40	84.734	7,714
2022-11-02	107.35	107.40	104.20	104.93	83.561	11,006
2022-11-01	106.90	108.40	106.90	107.01	85.220	15,631
2022-10-31	104.80	106.10	104.80	105.58	84.084	37,231
2022-10-28	106.20	106.20	103.80	104.30	83.061	12,643
2022-10-27	107.80	107.80	106.60	106.90	85.135	4,369
2022-10-26	107.25	107.70	107.20	107.31	85.459	6,784
2022-10-25	108.20	108.20	106.90	107.00	85.212	7,325
2022-10-24	107.40	109.20	107.40	108.10	86.091	7,345
2022-10-21	106.20	107.70	106.20	107.20	85.371	12,971
2022-10-20	108.20	108.20	106.50	107.50	85.610	7,950
2022-10-19	107.85	108.60	107.30	108.20	86.167	11,602
2022-10-18	105.70	107.70	105.70	106.18	84.560	8,773
2022-10-17	103.50	104.10	103.50	103.50	82.424	12,210
2022-10-14	104.20	104.60	103.50	103.60	82.504	14,324
2022-10-13	101.50	102.70	101.20	102.60	81.710	7,758
2022-10-12	101.70	102.10	100.90	101.45	80.796	16,988
2022-10-11	101.58	102.20	100.30	100.70	80.193	17,454
2022-10-10	100.33	101.70	99.050	101.60	80.909	7,088
2022-10-07	101.20	101.20	99.700	100.10	79.717	10,879
2022-10-06	101.88	103.10	101.20	101.68	80.974	2,357
2022-10-05	104.00	104.00	102.10	102.20	81.389	8,792
2022-10-04	103.70	104.70	103.70	104.51	83.229	6,258
2022-10-03	102.70	102.70	100.00	101.13	80.536	30,110
2022-09-30	100.01	102.50	100.01	100.01	79.645	48,738
2022-09-29	102.70	102.70	99.500	99.997	79.635	30,067
2022-09-28	103.05	103.20	99.300	100.61	80.121	23,049
2022-09-27	104.90	104.90	104.10	104.74	83.410	20,569
2022-09-26	106.05	106.30	104.50	104.90	83.539	28,485
2022-09-23	109.50	109.50	106.00	107.10	85.291	13,333
2022-09-22	109.40	110.30	108.70	109.40	87.123	22,548
2022-09-21	110.30	111.40	110.30	110.40	87.919	12,044
2022-09-20	110.80	111.50	110.80	111.10	88.477	22,227
2022-09-16	112.80	112.90	109.90	110.01	87.609	52,829
2022-09-15	110.75	112.40	110.50	112.30	89.432	16,635
2022-09-14	112.10	112.70	110.50	110.52	88.016	9,282
2022-09-13	112.00	114.20	112.00	113.50	90.388	6,383
2022-09-12	111.70	113.30	111.70	113.30	90.229	13,648
2022-09-09	110.65	111.20	110.50	111.20	88.556	11,124

← NewerPage 17 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.