Sparebank 1 SR Bank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	175.20	175.20	172.60	174.00	164.07	11,536
2025-05-08	178.20	178.60	173.20	176.20	166.14	5,964
2025-05-07	170.80	172.60	170.80	171.40	161.61	19,818
2025-05-06	170.40	170.40	169.40	169.60	159.92	5,033
2025-05-02	167.50	167.80	165.40	167.60	158.03	7,763
2025-04-30	163.40	165.40	163.40	165.26	155.83	71,742
2025-04-29	160.40	162.60	160.40	161.40	152.18	8,248
2025-04-28	158.30	159.80	158.00	159.20	150.11	6,854
2025-04-25	154.60	157.00	153.00	157.00	148.04	3,797
2025-04-24	163.50	163.50	162.40	163.25	145.91	2,331
2025-04-23	161.80	163.60	161.80	162.60	145.33	12,938
2025-04-22	160.20	160.20	159.20	159.40	142.47	18,494
2025-04-16	161.10	161.10	160.40	160.40	143.37	448
2025-04-15	160.60	162.60	160.20	162.41	145.16	215,149
2025-04-14	159.80	160.80	159.80	160.60	143.55	4,205
2025-04-11	156.10	157.10	156.00	156.00	139.43	7,171
2025-04-10	158.40	158.40	157.20	157.30	140.60	823
2025-04-09	149.80	151.20	149.80	150.80	134.79	976
2025-04-08	154.80	154.80	151.20	152.02	135.87	32,336
2025-04-07	146.60	155.60	146.60	151.41	135.33	19,231
2025-04-04	160.80	160.80	156.10	156.40	139.79	3,419
2025-04-03	166.50	168.40	165.40	167.17	149.42	12,210
2025-04-02	170.40	170.40	170.10	170.40	152.30	413
2025-04-01	170.60	171.20	170.40	171.00	152.84	1,202
2025-03-31	169.00	170.00	168.40	168.72	150.80	5,976
2025-03-28	171.60	171.60	170.20	170.80	152.66	26,424
2025-03-27	171.80	172.20	171.20	171.90	153.65	2,536
2025-03-26	171.00	173.20	169.80	172.40	154.09	24,051
2025-03-25	168.00	170.60	167.80	169.40	151.41	6,394
2025-03-24	169.60	169.97	167.40	169.97	151.92	295
2025-03-21	170.00	171.40	169.00	170.00	151.95	57,882
2025-03-20	169.40	170.20	167.20	169.20	151.23	4,442
2025-03-19	169.00	170.00	168.60	169.03	151.08	15,011
2025-03-18	167.60	168.60	167.60	167.97	150.13	23,081
2025-03-17	165.00	166.40	165.00	165.74	148.14	209,710
2025-03-14	163.40	165.00	163.40	164.13	146.70	10,923
2025-03-13	160.60	162.80	160.60	161.53	144.38	3,711
2025-03-12	157.60	159.50	157.60	159.00	142.12	11,691
2025-03-11	158.10	158.40	156.40	156.60	139.97	16,950
2025-03-10	159.10	159.40	157.40	158.20	141.40	4,344
2025-03-07	156.40	158.60	156.40	157.18	140.48	2,876
2025-03-06	156.50	157.80	156.00	156.88	140.22	4,881
2025-03-05	156.70	157.80	156.00	157.20	140.51	5,483
2025-03-04	159.30	159.60	155.40	157.44	140.72	24,570
2025-03-03	159.50	161.00	159.20	159.40	142.47	11,572
2025-02-28	160.00	160.00	159.00	159.76	142.80	31,731
2025-02-27	162.00	163.40	161.00	161.00	143.90	3,865
2025-02-26	161.20	162.40	160.40	162.40	145.15	5,110
2025-02-25	159.60	160.60	159.60	160.24	143.22	10,285
2025-02-24	158.70	158.80	157.20	158.80	141.94	8,992
2025-02-21	157.20	158.80	157.20	158.41	141.58	5,251
2025-02-20	156.10	156.60	154.60	156.30	139.71	26,374
2025-02-19	157.10	158.80	155.80	156.00	139.43	7,238
2025-02-18	157.80	157.80	156.20	156.88	140.22	14,941
2025-02-17	155.60	157.20	155.60	156.79	140.14	16,896
2025-02-14	156.40	156.40	154.80	155.60	139.08	32,576
2025-02-13	157.70	158.00	155.20	156.78	140.13	19,535
2025-02-12	159.00	159.00	156.20	156.60	139.97	63,193
2025-02-11	159.40	160.80	159.40	160.06	143.07	3,739
2025-02-10	158.90	159.80	158.20	159.20	142.29	23,884

← NewerPage 7 of 21 · 1,238 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.