Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	126.15	126.30	125.20	125.50	95.124	8,417
2021-12-08	127.85	128.00	125.60	126.00	95.503	14,907
2021-12-07	127.65	128.10	127.60	127.79	96.868	14,854
2021-12-06	127.75	127.81	127.30	127.66	96.768	21,931
2021-12-03	128.60	129.00	127.30	127.30	96.493	2,934
2021-12-02	128.10	128.80	127.20	127.95	96.984	49,900
2021-12-01	127.00	128.41	127.00	128.40	97.326	20,160
2021-11-30	124.20	126.10	124.20	125.20	94.901	15,858
2021-11-29	125.80	128.40	125.80	127.05	96.303	6,607
2021-11-26	127.45	127.50	125.90	126.01	95.517	2,939
2021-11-25	130.95	131.30	129.40	130.08	98.600	8,927
2021-11-24	131.80	131.80	130.40	131.40	99.604	16,822
2021-11-23	130.45	131.80	129.70	131.31	99.535	12,481
2021-11-22	129.90	131.40	129.90	130.99	99.293	3,738
2021-11-19	130.55	130.60	128.70	130.10	98.615	14,822
2021-11-18	130.00	130.00	127.70	129.55	98.195	15,686
2021-11-17	132.60	133.00	131.00	131.01	99.307	6,226
2021-11-16	132.00	133.80	131.80	132.40	100.36	5,848
2021-11-15	131.65	132.20	131.40	131.94	100.01	11,376
2021-11-12	131.70	131.70	130.90	131.60	99.754	17,986
2021-11-11	130.45	132.24	130.40	131.43	99.621	10,231
2021-11-10	131.65	132.30	129.60	131.20	99.449	22,268
2021-11-09	132.50	132.90	131.80	132.00	100.06	10,115
2021-11-08	130.25	133.20	130.20	132.40	100.36	13,960
2021-11-05	130.60	130.60	129.80	130.40	98.842	7,374
2021-11-04	130.70	132.20	130.70	130.95	99.259	13,099
2021-11-03	128.70	130.20	127.20	128.44	97.355	38,944
2021-11-02	126.55	127.90	125.20	127.81	96.880	19,950
2021-11-01	129.70	130.30	126.60	126.60	95.962	13,698
2021-10-29	131.15	131.30	129.93	130.82	99.163	54,224
2021-10-28	131.10	131.10	126.20	131.10	99.373	25,479
2021-10-27	133.00	135.20	132.31	132.31	100.29	34,616
2021-10-26	132.40	132.40	131.60	131.61	99.762	13,708
2021-10-25	132.80	133.50	131.40	131.40	99.600	9,732
2021-10-22	131.45	133.20	130.60	132.90	100.74	5,389
2021-10-21	129.70	131.40	129.20	130.89	99.214	10,961
2021-10-20	129.30	129.90	128.20	129.00	97.781	13,588
2021-10-19	129.90	130.20	128.60	129.22	97.950	2,410,118

← NewerPage 21 of 21 · 1,238 trading days

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.