Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	179.00	179.80	175.20	175.40	165.39	8,997
2025-10-29	173.70	176.80	173.40	176.00	165.95	298,130
2025-10-28	173.50	173.80	172.80	173.20	163.31	2,451
2025-10-27	173.30	174.20	171.80	174.00	164.07	3,538
2025-10-24	173.00	173.00	171.30	172.80	162.93	137,514
2025-10-23	173.50	174.40	173.00	174.00	164.07	8,308
2025-10-22	175.00	175.00	172.80	175.00	165.01	173,212
2025-10-21	175.20	177.20	175.20	176.20	166.14	19,772
2025-10-20	173.40	174.60	173.40	173.40	163.50	2,948
2025-10-17	174.60	174.60	173.20	173.60	163.69	613
2025-10-16	176.80	176.80	175.90	176.20	166.14	1,874
2025-10-15	177.20	178.00	176.20	177.60	167.46	304,205
2025-10-14	175.30	177.10	174.00	176.60	166.52	19,593
2025-10-13	175.70	176.00	173.00	173.60	163.69	938
2025-10-10	173.40	175.40	173.40	175.40	165.39	2,842
2025-10-09	171.00	171.00	170.60	170.90	161.14	2,798
2025-10-08	173.20	173.20	170.90	171.00	161.24	8,779
2025-10-07	173.60	173.60	172.60	173.20	163.31	1,716
2025-10-06	173.70	174.60	173.00	174.40	164.44	4,087
2025-10-03	173.40	175.00	173.40	173.40	163.50	2,883
2025-10-02	174.60	174.60	172.20	172.20	162.37	3,952
2025-10-01	176.40	177.80	175.50	175.50	165.48	31,084
2025-09-30	177.00	177.80	177.00	177.80	167.65	43,903
2025-09-29	176.60	176.80	176.40	176.80	166.71	97
2025-09-26	174.40	176.60	174.40	176.60	166.52	558
2025-09-25	175.10	175.20	174.00	174.00	164.07	42,253
2025-09-24	175.80	175.80	174.60	175.40	165.39	565
2025-09-23	176.60	176.60	175.60	176.60	166.52	4,981
2025-09-22	178.60	178.60	176.80	177.20	167.08	1,545
2025-09-19	179.00	180.20	179.00	179.60	169.35	11,817
2025-09-18	177.80	178.80	176.40	176.40	166.33	6,391
2025-09-17	178.80	178.80	177.60	178.40	168.21	7,045
2025-09-16	179.60	179.60	179.40	179.60	169.35	1,365
2025-09-15	177.40	180.80	177.40	179.80	169.53	4,222
2025-09-12	174.50	176.40	174.20	176.40	166.33	1,128
2025-09-11	176.80	177.00	174.80	175.00	165.01	991
2025-09-10	176.70	178.40	176.70	177.40	167.27	11,432
2025-09-09	173.80	175.00	173.80	174.70	164.73	1,691
2025-09-08	174.20	174.20	173.40	174.20	164.25	5,136
2025-09-05	173.10	173.60	172.00	172.80	162.93	2,500
2025-09-04	172.90	173.80	172.90	172.90	163.03	2,369
2025-09-03	174.20	174.20	171.00	171.00	161.24	1,138
2025-09-02	176.00	176.00	174.00	174.60	164.63	1,104
2025-09-01	177.00	177.00	175.20	175.50	165.48	828
2025-08-29	176.40	176.80	175.00	176.60	166.52	1,211
2025-08-28	177.00	177.20	176.80	176.80	166.71	1,233
2025-08-27	178.80	178.80	177.40	177.40	167.27	794
2025-08-26	181.10	181.60	180.60	181.40	171.04	7,062
2025-08-22	181.10	183.00	180.80	182.80	172.36	14,396
2025-08-21	180.00	182.00	180.00	180.60	170.29	4,822
2025-08-20	180.60	180.60	178.80	180.60	170.29	3,966
2025-08-19	180.60	180.80	180.60	180.80	170.48	7,768
2025-08-18	181.10	181.30	179.40	179.80	169.53	2,543
2025-08-15	180.50	181.00	180.40	180.80	170.48	7,067
2025-08-14	181.50	182.20	180.40	180.40	170.10	5,832
2025-08-13	180.40	181.40	180.40	181.00	170.67	11,372
2025-08-12	178.70	181.00	178.70	181.00	170.67	5,967
2025-08-11	177.80	178.40	177.80	177.80	167.65	2,084
2025-08-08	178.20	178.20	175.40	175.80	165.76	3,012
2025-08-07	178.20	180.00	174.40	179.60	169.35	23,895

← NewerPage 5 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.