Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	192.00	192.40	190.00	191.60	180.66	6,347
2026-01-28	192.40	192.40	190.00	191.42	180.49	6,218
2026-01-27	195.20	195.60	193.60	195.60	184.43	8,504
2026-01-26	195.00	195.60	195.00	195.09	183.95	1,755
2026-01-23	194.40	195.60	194.40	195.22	184.08	2,874
2026-01-22	195.30	197.00	195.20	195.73	184.56	11,827
2026-01-21	194.20	194.20	192.00	192.14	181.16	4,429
2026-01-20	194.60	195.80	194.40	194.98	183.85	10,601
2026-01-19	196.00	196.00	194.20	195.60	184.43	5,246
2026-01-16	197.80	200.50	197.80	199.72	188.32	20,839
2026-01-15	197.30	197.60	195.80	197.60	186.32	14,465
2026-01-14	194.40	196.00	194.40	195.85	184.67	12,270
2026-01-13	193.60	194.60	193.20	194.03	182.95	205,186
2026-01-12	191.70	193.40	191.40	192.00	181.04	1,938
2026-01-09	193.40	193.40	192.10	192.40	181.42	11,932
2026-01-08	193.80	195.00	193.80	194.91	183.78	12,513
2026-01-07	192.40	193.00	190.60	190.80	179.91	229,845
2026-01-06	194.60	195.20	193.40	193.40	182.36	71,484
2026-01-05	193.40	197.60	193.40	194.00	182.92	234,004
2026-01-02	197.30	197.30	195.60	196.60	185.37	919
2025-12-30	197.00	199.10	197.00	198.14	186.83	32,845
2025-12-29	196.10	197.60	196.00	197.00	185.75	10,664
2025-12-23	195.00	196.60	194.60	196.30	185.09	11,751
2025-12-22	195.30	196.00	195.00	195.00	183.87	34,926
2025-12-19	192.00	197.00	192.00	196.00	184.81	201,948
2025-12-18	191.20	193.80	191.20	191.73	180.78	3,144
2025-12-17	192.00	192.40	190.60	191.11	180.20	3,643
2025-12-16	191.40	192.00	191.40	192.00	181.04	1,167
2025-12-15	186.00	191.60	186.00	188.20	177.46	173,591
2025-12-12	186.72	188.20	186.72	187.60	176.89	31,324
2025-12-11	185.53	186.20	185.53	185.53	174.94	349
2025-12-10	184.80	185.60	184.80	185.20	174.63	5,541
2025-12-09	185.60	186.80	185.20	185.20	174.63	9,922
2025-12-08	184.60	185.20	183.60	184.07	173.56	2,756
2025-12-05	185.00	186.20	185.00	185.90	175.29	2,898
2025-12-04	183.60	183.60	183.00	183.31	172.84	18,144
2025-12-03	183.50	184.40	183.50	184.00	173.50	2,838
2025-12-02	181.40	183.00	181.40	182.50	172.08	1,305
2025-12-01	179.20	180.60	178.80	179.35	169.11	587
2025-11-28	178.40	179.40	177.80	178.80	168.59	12,119
2025-11-27	177.80	178.80	177.80	178.80	168.59	1,828
2025-11-26	176.80	177.60	176.80	177.40	167.27	6,923
2025-11-25	175.00	176.20	175.00	176.20	166.14	1,925
2025-11-24	172.50	174.40	172.50	173.29	163.40	17,689
2025-11-21	171.20	171.60	170.20	171.60	161.80	340
2025-11-20	172.03	173.00	172.03	172.20	162.36	11,151
2025-11-19	171.60	171.80	170.40	170.60	160.86	112,438
2025-11-18	172.00	172.00	170.40	171.43	161.64	5,553
2025-11-17	172.80	174.20	172.80	173.80	163.88	532
2025-11-14	174.20	174.20	172.80	173.52	163.61	13,297
2025-11-13	175.80	176.40	175.80	176.40	166.33	442
2025-11-12	175.01	176.20	175.01	175.01	165.02	109
2025-11-11	174.00	176.20	174.00	174.60	164.63	268,980
2025-11-10	172.20	173.40	172.20	173.40	163.50	12,284
2025-11-07	175.50	176.00	171.40	171.62	161.83	9,663
2025-11-06	175.30	176.20	174.60	175.34	165.33	10,890
2025-11-05	176.00	176.60	175.00	175.40	165.39	2,512
2025-11-04	176.00	177.00	176.00	176.00	165.95	6,387
2025-11-03	175.00	177.20	175.00	177.20	167.08	16,162
2025-10-31	176.60	177.60	172.80	174.20	164.25	63,716

← NewerPage 4 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.