Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	114.15	116.40	113.90	115.27	91.796	4,986
2022-06-14	112.60	114.40	112.10	113.11	90.078	7,441
2022-06-13	114.30	114.30	111.60	112.36	89.481	15,412
2022-06-10	117.50	117.50	115.20	115.44	91.934	21,413
2022-06-09	117.90	119.60	117.90	118.30	94.207	10,891
2022-06-08	118.30	118.30	117.80	117.91	93.901	7,472
2022-06-07	118.85	119.00	117.60	118.96	94.733	6,049
2022-06-01	119.00	119.00	118.30	118.30	94.211	3,302
2022-05-31	119.90	119.90	117.80	119.71	95.334	27,177
2022-05-30	121.30	121.90	119.10	119.20	94.927	7,025
2022-05-27	119.10	120.50	119.10	120.17	95.696	26,813
2022-05-25	117.40	118.20	116.60	117.25	93.378	21,465
2022-05-24	118.00	119.10	118.00	118.00	93.972	4,220
2022-05-23	116.60	117.80	116.60	117.28	93.398	10,552
2022-05-20	116.60	116.60	115.80	116.30	92.618	12,052
2022-05-19	116.30	116.30	115.50	115.76	92.189	10,866
2022-05-18	119.80	119.80	117.10	119.80	95.408	9,089
2022-05-16	116.40	118.70	115.80	117.40	93.495	14,537
2022-05-13	114.95	116.80	114.80	116.80	93.016	9,981
2022-05-12	112.80	114.30	111.70	113.20	90.146	22,078
2022-05-11	114.25	114.50	113.40	114.15	90.904	22,817
2022-05-10	113.30	114.60	112.25	113.34	90.259	19,715
2022-05-09	115.40	115.40	111.90	113.10	90.069	1,036,822
2022-05-06	116.80	117.70	116.00	116.88	93.078	29,566
2022-05-05	119.00	119.00	115.90	117.00	93.175	34,228
2022-05-04	118.55	118.70	116.60	117.30	93.414	817,643
2022-05-03	118.05	118.40	116.20	118.20	94.131	20,744
2022-04-29	120.30	120.70	117.30	120.00	95.564	23,141
2022-04-28	126.65	127.20	124.10	124.51	94.380	20,583
2022-04-27	125.90	127.30	125.80	126.50	95.890	24,674
2022-04-26	128.10	128.10	124.90	127.00	96.265	47,736
2022-04-25	131.65	131.90	129.22	129.23	97.957	517,542
2022-04-22	132.50	133.66	132.50	133.66	101.31	7,636
2022-04-21	132.40	133.90	131.20	132.08	100.11	14,698
2022-04-20	133.40	133.40	132.00	132.38	100.34	24,058
2022-04-19	130.45	132.20	129.80	132.10	100.13	17,605
2022-04-13	131.25	131.50	130.50	131.20	99.449	9,332
2022-04-12	131.35	131.70	130.30	130.53	98.945	821,749
2022-04-11	132.20	133.20	131.60	132.00	100.06	14,123
2022-04-08	130.75	132.20	130.50	132.20	100.21	20,017
2022-04-07	129.00	130.20	129.00	129.60	98.236	22,658
2022-04-06	131.35	131.80	128.80	130.05	98.577	32,709
2022-04-05	132.50	132.50	131.20	131.20	99.449	9,248
2022-04-04	132.50	132.50	131.20	132.40	100.36	6,686
2022-04-01	133.50	133.50	131.70	132.35	100.32	21,877
2022-03-31	135.90	135.90	133.60	135.02	102.34	14,617
2022-03-30	135.35	136.60	134.20	136.45	103.43	10,306
2022-03-29	136.40	137.00	134.71	136.20	103.24	15,384
2022-03-28	135.20	136.50	135.20	135.68	102.84	10,655
2022-03-25	133.50	134.80	133.10	134.02	101.59	15,497
2022-03-24	134.00	134.00	133.20	133.55	101.23	6,530
2022-03-23	135.50	135.50	133.50	134.17	101.70	14,773
2022-03-22	133.20	135.50	133.20	134.53	101.98	13,755
2022-03-21	131.50	132.90	131.50	132.70	100.59	14,222
2022-03-18	131.75	132.00	130.40	130.42	98.855	41,272
2022-03-17	133.50	134.10	130.70	131.47	99.655	40,026
2022-03-16	130.40	132.70	130.40	132.30	100.28	23,912
2022-03-15	129.60	129.60	127.70	128.10	97.099	6,144
2022-03-14	127.75	129.70	127.75	128.41	97.336	11,505
2022-03-11	126.10	129.00	126.10	127.77	96.850	7,839

← NewerPage 19 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.