Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	126.50	126.50	124.50	125.56	95.175	23,776
2022-03-09	123.30	127.10	123.30	124.79	94.593	9,259
2022-03-08	119.20	122.00	119.20	121.12	91.812	11,533
2022-03-07	122.01	122.01	117.30	122.01	92.485	28,789
2022-03-04	125.80	125.90	124.00	125.09	94.817	11,594
2022-03-03	130.35	131.10	127.80	127.80	96.872	1,589
2022-03-02	129.00	130.40	126.90	129.30	98.009	16,008
2022-03-01	130.70	130.70	128.40	128.96	97.754	17,781
2022-02-28	128.70	130.90	126.30	127.70	96.795	18,161
2022-02-25	128.40	129.90	127.00	129.90	98.463	48,283
2022-02-24	129.20	130.20	125.40	126.38	95.794	51,887
2022-02-23	131.65	133.10	131.00	133.10	100.89	6,627
2022-02-22	128.70	132.10	128.70	131.80	99.904	13,862
2022-02-21	133.50	133.50	131.10	132.60	100.51	20,157
2022-02-18	134.15	134.90	132.50	133.28	101.03	11,758
2022-02-17	134.85	136.20	134.40	135.09	102.40	7,266
2022-02-16	137.40	138.20	136.00	136.33	103.34	692
2022-02-15	136.00	137.60	135.60	136.79	103.69	10,415
2022-02-14	137.00	137.00	134.80	136.90	103.77	10,435
2022-02-11	138.65	139.50	138.40	139.50	105.74	10,515
2022-02-10	139.35	141.20	138.90	139.85	106.01	186,452
2022-02-09	139.45	142.20	138.60	139.79	105.96	23,994
2022-02-08	138.15	138.90	137.30	138.90	105.29	5,916
2022-02-07	137.20	138.89	137.20	137.60	104.30	16,458
2022-02-04	137.10	137.30	136.00	136.70	103.61	12,698
2022-02-03	135.65	137.60	135.39	137.03	103.87	23,399
2022-02-02	136.00	137.53	135.90	137.41	104.16	11,954
2022-02-01	134.00	135.29	134.00	135.29	102.55	9,805
2022-01-31	132.60	132.60	131.50	131.69	99.821	31,763
2022-01-28	133.69	133.69	132.40	133.29	101.03	14,171
2022-01-27	132.30	135.00	132.10	134.57	102.00	16,618
2022-01-26	133.40	135.20	133.40	134.09	101.64	5,749
2022-01-25	130.95	132.30	130.60	131.06	99.344	9,725
2022-01-24	132.20	132.20	129.07	130.36	98.812	4,702
2022-01-21	136.40	136.40	135.10	136.00	103.08	5,480
2022-01-20	138.75	139.20	137.60	138.60	105.06	5,531
2022-01-19	137.40	139.80	137.20	139.02	105.38	48,179
2022-01-18	138.65	139.10	137.90	138.10	104.68	13,507
2022-01-17	139.35	140.20	138.68	139.81	105.98	3,211
2022-01-14	139.40	141.40	139.40	139.97	106.10	25,607
2022-01-13	138.35	140.70	138.30	139.00	105.36	15,714
2022-01-12	136.20	138.40	135.40	138.21	104.77	26,617
2022-01-11	135.35	136.02	134.80	135.30	102.56	4,290
2022-01-10	136.00	136.80	135.20	136.70	103.62	185,253
2022-01-07	133.90	135.90	133.90	135.90	103.01	7,235
2022-01-06	132.70	134.70	132.70	134.12	101.66	16,903
2022-01-05	133.20	134.80	133.00	134.06	101.62	11,460
2022-01-04	133.10	133.70	132.30	132.60	100.51	7,712
2021-12-30	132.40	133.40	132.40	133.20	100.96	10,929
2021-12-29	130.85	131.50	130.40	131.11	99.380	30,793
2021-12-23	127.70	128.50	127.70	128.05	97.063	15,198
2021-12-22	125.30	126.32	124.64	124.64	94.475	11,710
2021-12-21	123.80	124.80	123.80	124.40	94.294	10,103
2021-12-20	123.15	123.20	122.40	123.14	93.339	23,249
2021-12-17	125.10	125.50	124.20	124.20	94.143	30,021
2021-12-16	124.51	127.19	124.51	124.51	94.380	12,633
2021-12-15	123.55	124.70	123.20	124.27	94.199	11,743
2021-12-14	125.20	125.20	123.00	123.64	93.716	8,803
2021-12-13	126.95	127.10	124.99	124.99	94.740	13,685
2021-12-10	126.15	127.50	125.90	126.99	96.256	8,662

← NewerPage 20 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.