Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	208.50	209.00	207.00	208.50	208.50	1,665
2026-07-22	207.50	210.50	207.50	209.00	209.00	319,609
2026-07-21	205.50	207.50	204.00	206.48	206.48	16,305
2026-07-20	206.50	206.50	204.50	205.50	205.50	14,916
2026-07-17	206.50	209.00	206.00	209.00	209.00	2,577
2026-07-16	204.00	207.25	204.00	206.00	206.00	2,183
2026-07-15	203.55	205.00	201.50	203.55	203.55	10,950
2026-07-14	201.10	203.50	198.80	202.50	202.50	15,745
2026-07-13	203.45	205.50	203.00	204.00	204.00	16,543
2026-07-10	203.55	204.50	202.50	203.55	203.55	1,584
2026-07-09	205.00	207.00	202.00	202.45	202.45	25,105
2026-07-08	202.45	202.75	199.20	201.65	201.65	16,025
2026-07-07	200.65	201.50	200.00	201.00	201.00	26,784
2026-07-06	199.60	199.60	198.00	199.40	199.40	2,868
2026-07-03	197.10	197.10	195.90	197.10	197.10	100
2026-07-02	193.00	197.60	193.00	195.00	195.00	6,636
2026-07-01	193.40	193.50	192.20	193.40	193.40	8,575
2026-06-30	193.40	194.20	192.80	193.40	193.40	9,387
2026-06-29	193.80	194.40	192.00	194.00	194.00	471,263
2026-06-26	192.60	194.60	191.80	192.60	192.60	5,476
2026-06-25	193.60	193.60	192.00	192.80	192.80	444
2026-06-24	190.20	192.60	190.20	192.00	192.00	367,931
2026-06-23	194.00	195.00	191.80	192.00	192.00	7,975
2026-06-22	193.60	194.80	193.00	194.60	194.60	12,594
2026-06-19	190.00	195.20	190.00	192.00	192.00	4,623
2026-06-18	191.10	191.60	191.10	191.10	191.10	1,587
2026-06-17	190.30	190.60	188.40	190.30	190.30	16,032
2026-06-16	191.10	191.40	189.00	189.60	189.60	23,251
2026-06-15	190.90	191.00	188.80	190.00	190.00	443
2026-06-12	187.40	190.40	187.40	189.70	189.70	3,082
2026-06-11	187.40	187.40	185.60	187.40	187.40	3,079
2026-06-10	188.70	189.40	187.80	188.70	188.70	10,182
2026-06-09	187.80	189.20	187.80	189.20	189.20	6,966
2026-06-08	188.10	188.80	187.60	187.60	187.60	4,955
2026-06-05	187.60	189.40	187.60	188.90	188.90	16,424
2026-06-04	185.40	187.40	185.40	185.40	185.40	2,214
2026-06-03	186.80	186.80	185.00	186.40	186.40	1,399
2026-06-02	189.00	189.00	186.00	186.40	186.40	2,616
2026-06-01	191.20	191.20	189.00	189.20	189.20	2,439
2026-05-29	193.60	193.60	190.70	190.70	190.70	2,757
2026-05-28	191.70	193.20	191.70	191.70	191.70	2,478
2026-05-27	191.50	192.60	190.40	191.50	191.50	1,944
2026-05-26	193.40	194.40	190.80	191.00	191.00	7,044
2026-05-22	193.20	193.20	191.30	191.30	191.30	6,671
2026-05-21	192.80	194.60	192.80	192.80	192.80	28,723
2026-05-20	191.20	193.60	191.20	191.27	191.27	32,707
2026-05-19	190.60	193.40	190.60	192.80	192.80	6,490
2026-05-18	187.40	190.60	186.20	190.60	190.60	12,809
2026-05-15	186.60	188.00	186.60	186.60	186.60	46,161
2026-05-14	187.20	187.20	187.20	187.20	187.20	0
2026-05-13	187.20	187.20	185.00	187.20	187.20	27,862
2026-05-12	189.50	189.80	185.80	186.60	186.60	27,966
2026-05-11	191.30	191.80	190.60	191.30	191.30	16,655
2026-05-08	189.50	191.40	188.00	189.50	189.50	19,840
2026-05-07	194.00	194.00	191.80	192.20	192.20	19,385
2026-05-06	197.30	198.20	196.80	197.65	197.65	6,816
2026-05-05	198.55	198.60	195.80	197.33	197.33	218,430
2026-05-01	198.65	198.65	198.65	198.65	198.65	0
2026-04-30	198.65	200.50	197.80	198.65	198.65	28,215
2026-04-29	201.00	202.00	199.60	201.00	201.00	17,049

← NewerPage 2 of 3 · 127 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.