Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	178.20	180.00	174.40	179.60	169.35	23,895
2025-08-06	180.30	181.40	180.00	181.40	171.04	3,450
2025-08-05	182.40	182.40	179.60	179.80	169.53	1,561
2025-08-04	183.00	184.40	183.00	183.20	172.74	2,326
2025-08-01	180.70	181.60	179.80	180.60	170.29	17,021
2025-07-31	182.60	182.60	180.40	181.40	171.04	62,941
2025-07-30	184.40	184.70	182.40	182.40	171.99	34,187
2025-07-29	185.20	185.40	184.20	184.20	173.68	1,394
2025-07-28	186.40	187.00	186.00	186.00	175.38	53,158
2025-07-25	187.00	187.30	185.60	186.30	175.66	883
2025-07-24	187.60	187.60	186.60	187.00	176.32	4,563
2025-07-23	184.60	186.00	184.40	185.80	175.19	1,776
2025-07-22	183.70	184.20	183.40	183.80	173.31	395
2025-07-21	184.20	184.20	183.40	184.00	173.49	887
2025-07-18	185.50	185.50	184.20	185.00	174.44	17,542
2025-07-17	187.70	187.70	185.60	185.80	175.19	2,258
2025-07-16	186.40	188.40	186.40	186.40	175.76	154,583
2025-07-15	188.10	188.40	188.00	188.20	177.45	4,227
2025-07-14	185.40	188.20	185.20	188.00	177.27	2,606
2025-07-11	186.20	186.20	183.60	183.60	173.12	2,498
2025-07-10	191.10	191.10	189.20	189.80	178.96	7,935
2025-07-09	190.40	191.20	190.40	190.60	179.72	1,285
2025-07-08	188.00	189.00	188.00	188.00	177.27	580,579
2025-07-07	187.40	187.80	187.40	187.80	177.08	843
2025-07-04	186.20	187.60	186.00	186.00	175.38	5,205
2025-07-03	185.40	188.80	185.40	188.80	178.02	5,656
2025-07-02	182.60	186.60	182.60	185.40	174.81	44,195
2025-07-01	184.00	184.00	181.20	181.20	170.85	3,305
2025-06-30	183.60	185.40	183.60	185.40	174.81	16,488
2025-06-27	181.60	183.60	181.60	183.60	173.12	1,097
2025-06-26	180.80	182.00	180.80	181.60	171.23	1,479
2025-06-25	180.70	181.80	180.40	181.60	171.23	6,883
2025-06-24	180.40	182.80	180.40	181.00	170.67	10,222
2025-06-23	179.80	181.20	179.80	180.90	170.57	5,608
2025-06-20	179.40	179.80	178.60	179.80	169.53	14,989
2025-06-19	180.30	180.30	178.40	179.00	168.78	14,344
2025-06-18	182.50	183.20	182.00	182.60	172.17	7,471
2025-06-17	181.70	183.20	181.50	182.80	172.36	29,829
2025-06-16	181.20	183.60	181.20	182.60	172.17	25,714
2025-06-13	179.90	181.00	179.90	180.60	170.29	17,342
2025-06-12	180.30	181.80	179.80	180.00	169.72	3,241
2025-06-11	180.50	183.00	180.50	181.80	171.42	19,534
2025-06-10	180.80	181.60	180.80	181.00	170.67	4,839
2025-06-06	180.30	181.20	179.60	181.00	170.67	10,491
2025-06-05	180.10	180.80	178.40	180.00	169.72	3,558
2025-06-04	178.20	180.60	178.20	180.60	170.29	16,245
2025-06-03	177.60	178.60	176.80	177.40	167.27	22,755
2025-06-02	177.20	177.20	176.00	176.50	166.42	18,766
2025-05-30	177.40	178.80	177.40	177.80	167.65	22,582
2025-05-28	179.00	179.00	175.40	175.90	165.86	5,525
2025-05-27	181.10	181.20	179.00	179.20	168.97	2,682
2025-05-23	182.50	183.80	180.00	182.40	171.99	2,296
2025-05-22	182.50	182.60	180.60	181.40	171.04	3,134
2025-05-21	181.00	184.10	181.00	184.10	173.59	25,618
2025-05-20	179.80	181.80	179.40	181.00	170.67	10,644
2025-05-19	179.80	179.80	177.80	178.80	168.59	17,127
2025-05-16	183.10	183.10	180.40	182.00	171.61	8,921
2025-05-15	179.20	181.40	179.00	180.91	170.58	35,216
2025-05-14	176.50	180.20	176.50	179.20	168.97	12,405
2025-05-13	177.00	177.10	174.60	175.80	165.76	13,341

← NewerPage 6 of 21 · 1,241 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.