Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	202.00	202.50	199.00	202.00	202.00	564,432
2026-04-27	199.10	199.40	197.00	199.10	199.10	19,713
2026-04-24	197.40	199.60	197.40	199.20	199.20	9,452
2026-04-23	212.25	212.25	209.00	210.25	198.25	25,540
2026-04-22	216.75	218.50	215.50	217.74	205.30	8,475
2026-04-21	215.75	216.50	214.25	215.73	203.42	5,649
2026-04-20	215.25	215.50	214.50	214.80	202.54	14,371
2026-04-17	216.75	218.00	215.00	217.65	205.22	6,774
2026-04-16	220.00	220.00	216.50	217.29	204.88	364,280
2026-04-15	221.00	221.50	218.50	219.57	207.03	20,925
2026-04-14	221.00	221.00	219.00	219.50	206.97	2,687
2026-04-13	219.25	219.50	218.00	218.83	206.34	191,376
2026-04-10	217.75	218.50	216.50	218.50	206.02	64,412
2026-04-09	216.25	217.50	216.00	216.50	204.14	11,322
2026-04-08	216.25	217.50	214.00	216.50	204.14	121,350
2026-04-07	210.75	215.00	210.50	214.50	202.25	6,671
2026-04-01	212.00	213.00	212.00	212.00	199.90	1,706
2026-03-31	208.50	211.75	208.50	210.50	198.48	19,461
2026-03-30	201.10	207.00	201.00	205.50	193.77	61,630
2026-03-27	200.73	200.73	199.80	200.73	189.27	17,186
2026-03-26	203.10	204.00	202.00	202.50	190.94	4,128
2026-03-25	204.02	204.02	202.00	204.00	192.35	380,972
2026-03-24	203.10	204.00	200.50	204.00	192.35	2,060
2026-03-23	198.65	206.00	197.40	202.64	191.07	4,376
2026-03-20	206.00	206.00	201.00	202.50	190.94	41,494
2026-03-19	203.45	205.00	201.50	201.50	189.99	4,891
2026-03-18	204.00	206.00	204.00	204.70	193.01	3,897
2026-03-17	204.90	205.00	199.00	201.00	189.52	27,222
2026-03-16	207.50	208.50	203.00	204.75	193.06	6,290
2026-03-13	206.00	209.50	206.00	206.00	194.24	8,803
2026-03-12	207.50	207.50	205.50	207.50	195.65	112,874
2026-03-11	208.50	208.50	206.50	208.25	196.36	26,459
2026-03-10	208.50	210.00	208.50	208.50	196.60	667
2026-03-09	204.45	205.50	204.00	204.50	192.82	3,382
2026-03-06	209.00	209.50	204.50	205.00	193.30	37,589
2026-03-05	208.00	211.00	208.00	210.00	198.01	115,791
2026-03-04	204.90	210.00	204.50	210.00	198.01	8,434
2026-03-03	206.50	206.50	203.00	204.44	192.76	26,227
2026-03-02	208.00	210.50	208.00	208.00	196.12	8,019
2026-02-27	212.00	213.50	212.00	212.50	200.37	4,088
2026-02-26	212.50	212.50	210.50	210.50	198.48	4,400
2026-02-25	208.75	211.50	208.75	211.50	199.42	8,224
2026-02-24	211.00	211.00	207.50	209.50	197.54	11,834
2026-02-23	212.25	213.00	212.00	212.50	200.37	2,414
2026-02-20	209.00	213.00	209.00	213.00	200.84	4,247
2026-02-19	210.25	210.50	209.00	209.75	197.77	1,926
2026-02-18	208.50	212.50	208.50	208.50	196.60	4,427
2026-02-17	203.50	209.50	203.50	209.00	197.07	11,469
2026-02-16	201.00	205.00	201.00	204.00	192.35	14,402
2026-02-13	202.45	204.75	200.75	200.75	189.29	214,657
2026-02-12	200.00	207.50	200.00	205.58	193.84	22,429
2026-02-11	200.65	201.00	196.60	200.65	189.20	28,510
2026-02-10	199.10	202.00	199.00	199.34	187.96	18,572
2026-02-09	201.20	201.25	198.60	199.92	188.51	6,982
2026-02-06	198.20	201.00	198.00	199.04	187.67	3,586
2026-02-05	198.10	199.80	197.80	199.11	187.74	612
2026-02-04	196.10	198.00	196.00	197.60	186.32	11,201
2026-02-03	195.00	196.80	195.00	196.40	185.19	1,258
2026-02-02	194.60	196.60	194.60	194.83	183.71	11,349
2026-01-30	193.60	194.60	193.60	193.68	182.62	7,401

← NewerPage 3 of 21 · 1,240 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.