Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	110.65	111.20	110.50	111.20	88.556	11,124
2022-09-08	108.20	110.01	108.20	108.50	86.407	10,861
2022-09-07	109.50	109.80	107.50	107.77	85.825	2,577
2022-09-06	114.10	114.10	110.30	111.93	89.139	6,537
2022-09-05	113.60	113.90	112.80	113.50	90.391	7,684
2022-09-02	113.80	115.30	113.59	115.30	91.821	10,188
2022-09-01	113.10	114.20	113.10	113.63	90.492	3,012
2022-08-31	113.30	113.85	113.30	113.50	90.388	5,322
2022-08-30	113.00	114.00	113.00	113.00	89.990	10,045
2022-08-26	115.90	115.90	114.60	114.81	91.432	13,159
2022-08-25	116.50	116.90	116.00	116.23	92.562	4,706
2022-08-24	117.30	117.30	116.00	116.17	92.515	4,180
2022-08-23	115.85	117.60	115.50	116.73	92.959	7,877
2022-08-22	117.10	117.10	115.80	116.31	92.629	6,561
2022-08-19	119.85	119.90	117.70	117.91	93.901	20,855
2022-08-18	118.60	119.20	118.60	119.11	94.859	22,310
2022-08-17	120.00	120.00	118.50	118.71	94.537	6,339
2022-08-16	117.40	119.40	117.40	118.34	94.241	154,855
2022-08-15	120.00	120.00	116.90	117.92	93.910	29,874
2022-08-12	119.20	119.20	118.20	118.52	94.386	121,706
2022-08-11	118.90	121.30	118.90	120.12	95.659	20,665
2022-08-10	116.50	117.00	115.60	116.70	92.932	4,745
2022-08-09	117.40	117.40	116.50	116.95	93.139	3,971
2022-08-08	116.70	117.40	115.70	117.40	93.494	13,857
2022-08-05	116.00	116.90	115.50	115.63	92.087	7,427
2022-08-04	116.10	116.10	115.80	115.90	92.299	10
2022-08-03	114.75	115.70	114.40	114.81	91.428	11,817
2022-08-02	115.35	116.00	114.40	115.70	92.140	5,429
2022-08-01	115.00	115.80	115.00	115.20	91.742	5,114
2022-07-29	113.60	114.10	113.60	114.10	90.866	3,219
2022-07-28	112.60	113.00	111.50	112.03	89.220	11,727
2022-07-27	110.10	112.40	110.10	112.00	89.193	2,443
2022-07-26	111.70	111.70	109.30	109.50	87.202	10,919
2022-07-25	111.40	112.30	111.40	111.50	88.795	1,849
2022-07-22	110.40	110.70	110.40	110.50	87.999	2,134
2022-07-21	109.60	110.10	108.20	109.40	87.123	3,713
2022-07-20	110.10	110.10	109.23	109.70	87.362	12,707
2022-07-19	108.60	109.80	108.40	109.80	87.441	10,368
2022-07-18	107.30	109.10	107.30	109.10	86.884	4,995
2022-07-15	106.45	107.00	105.10	105.93	84.360	5,501
2022-07-14	107.15	107.80	105.90	106.10	84.495	13,076
2022-07-13	109.10	109.10	107.40	107.70	85.769	13,887
2022-07-12	108.30	109.30	106.30	109.00	86.804	661,568
2022-07-11	106.60	108.00	106.60	106.93	85.158	11,850
2022-07-08	107.35	107.70	106.90	106.90	85.129	10,954
2022-07-07	105.60	107.50	105.60	106.43	84.760	8,597
2022-07-06	104.70	104.70	104.30	104.60	83.300	4,838
2022-07-05	109.00	109.00	104.40	105.77	84.232	28,338
2022-07-04	106.60	109.10	106.60	109.10	86.881	2,367
2022-07-01	106.45	107.20	105.30	105.50	84.017	8,521
2022-06-30	108.90	108.90	106.10	106.70	84.973	18,946
2022-06-29	110.75	112.00	110.40	110.60	88.078	7,333
2022-06-28	111.10	112.80	111.10	112.80	89.830	5,049
2022-06-27	109.60	111.20	109.60	110.70	88.158	4,184
2022-06-24	110.25	110.90	108.80	108.80	86.645	19,211
2022-06-23	110.15	110.70	109.50	110.59	88.067	6,823
2022-06-22	111.80	111.80	110.10	110.10	87.680	11,761
2022-06-21	114.90	114.90	112.90	113.00	89.990	8,417
2022-06-20	113.30	114.00	113.30	114.00	90.786	3,289
2022-06-17	113.20	114.50	112.10	114.10	90.866	374,019

← NewerPage 18 of 21 · 1,242 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.