Sparebank 1 SR Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 159.60 | 159.60 | 158.40 | 158.40 | 141.58 | 29,003 |
| 2025-02-06 | 159.10 | 160.60 | 159.10 | 159.13 | 142.23 | 8,878 |
| 2025-02-05 | 158.40 | 159.80 | 158.40 | 158.87 | 142.00 | 7,359 |
| 2025-02-04 | 158.60 | 158.60 | 157.40 | 158.20 | 141.40 | 9,829 |
| 2025-02-03 | 158.70 | 160.40 | 158.20 | 158.40 | 141.58 | 11,530 |
| 2025-01-31 | 161.60 | 161.60 | 160.80 | 161.40 | 144.26 | 5,779 |
| 2025-01-30 | 160.80 | 162.40 | 160.80 | 162.12 | 144.91 | 2,824 |
| 2025-01-29 | 160.00 | 161.20 | 159.20 | 161.20 | 144.08 | 2,816 |
| 2025-01-28 | 158.00 | 159.40 | 158.00 | 159.10 | 142.20 | 4,422 |
| 2025-01-27 | 155.40 | 156.20 | 154.80 | 156.20 | 139.61 | 1,841 |
| 2025-01-24 | 156.80 | 156.80 | 155.20 | 155.60 | 139.08 | 3,887 |
| 2025-01-23 | 156.50 | 156.60 | 155.00 | 156.60 | 139.97 | 34,851 |
| 2025-01-22 | 154.60 | 155.80 | 154.00 | 155.80 | 139.26 | 3,886 |
| 2025-01-21 | 153.80 | 154.80 | 153.40 | 153.40 | 137.11 | 3,685 |
| 2025-01-20 | 153.20 | 154.00 | 153.00 | 153.00 | 136.75 | 36,013 |
| 2025-01-17 | 151.40 | 154.20 | 151.40 | 153.00 | 136.75 | 4,817 |
| 2025-01-16 | 153.40 | 153.40 | 151.00 | 151.00 | 134.96 | 6,126 |
| 2025-01-15 | 152.40 | 153.40 | 152.40 | 153.40 | 137.11 | 1,293 |
| 2025-01-14 | 150.20 | 151.60 | 150.20 | 151.60 | 135.50 | 21,607 |
| 2025-01-13 | 148.30 | 148.60 | 148.20 | 148.40 | 132.64 | 1,581 |
| 2025-01-10 | 148.80 | 148.80 | 148.20 | 148.60 | 132.82 | 2,056 |
| 2025-01-09 | 149.10 | 149.60 | 148.60 | 148.80 | 133.00 | 9,783 |
| 2025-01-08 | 148.20 | 149.40 | 148.20 | 148.40 | 132.64 | 3,291 |
| 2025-01-07 | 147.20 | 148.80 | 146.80 | 148.40 | 132.64 | 2,801 |
| 2025-01-06 | 148.50 | 148.80 | 147.00 | 147.00 | 131.39 | 3,446 |
| 2025-01-03 | 147.80 | 148.60 | 147.60 | 148.20 | 132.46 | 7,170 |
| 2025-01-02 | 148.00 | 148.00 | 146.40 | 148.00 | 132.28 | 1,955 |
| 2024-12-30 | 145.40 | 147.00 | 144.80 | 146.72 | 131.14 | 63,047 |
| 2024-12-27 | 145.00 | 146.80 | 145.00 | 146.40 | 130.85 | 2,096 |
| 2024-12-23 | 144.40 | 144.60 | 143.00 | 143.40 | 128.17 | 5,768 |
| 2024-12-20 | 145.00 | 145.00 | 142.60 | 144.20 | 128.89 | 855,838 |
| 2024-12-19 | 145.20 | 146.40 | 144.40 | 145.00 | 129.60 | 5,557 |
| 2024-12-18 | 146.80 | 147.40 | 146.80 | 146.80 | 131.21 | 5,209 |
| 2024-12-17 | 147.40 | 148.00 | 146.80 | 147.00 | 131.39 | 1,846 |
| 2024-12-16 | 149.10 | 149.20 | 148.30 | 148.30 | 132.55 | 502 |
| 2024-12-13 | 146.60 | 148.80 | 146.40 | 148.80 | 133.00 | 4,062 |
| 2024-12-12 | 145.80 | 147.00 | 145.80 | 146.80 | 131.21 | 5,052 |
| 2024-12-11 | 144.80 | 146.00 | 144.80 | 145.60 | 130.14 | 4,358 |
| 2024-12-10 | 146.00 | 146.80 | 145.60 | 145.60 | 130.14 | 6,917 |
| 2024-12-09 | 145.40 | 146.00 | 145.40 | 145.80 | 130.32 | 608 |
| 2024-12-06 | 145.80 | 146.20 | 145.20 | 145.20 | 129.78 | 9,428 |
| 2024-12-05 | 146.40 | 146.40 | 145.60 | 146.00 | 130.50 | 3,224 |
| 2024-12-04 | 146.00 | 146.80 | 146.00 | 146.20 | 130.67 | 11,533 |
| 2024-12-03 | 145.20 | 146.00 | 145.20 | 145.80 | 130.32 | 5,783 |
| 2024-12-02 | 143.70 | 144.80 | 142.60 | 144.00 | 128.71 | 27,028 |
| 2024-11-29 | 144.80 | 145.00 | 144.00 | 144.40 | 129.07 | 11,051 |
| 2024-11-28 | 144.80 | 145.60 | 143.40 | 144.60 | 129.24 | 1,561 |
| 2024-11-27 | 143.50 | 145.00 | 142.40 | 145.00 | 129.60 | 5,679 |
| 2024-11-26 | 145.60 | 145.60 | 142.20 | 143.20 | 127.99 | 3,710 |
| 2024-11-25 | 143.20 | 147.80 | 143.20 | 147.80 | 132.10 | 10,887 |
| 2024-11-22 | 143.10 | 143.20 | 141.20 | 143.00 | 127.81 | 1,220 |
| 2024-11-21 | 141.50 | 142.20 | 140.60 | 141.60 | 126.56 | 1,382 |
| 2024-11-20 | 141.20 | 143.00 | 141.20 | 142.00 | 126.92 | 2,382 |
| 2024-11-19 | 141.90 | 142.80 | 139.99 | 139.99 | 125.12 | 9,134 |
| 2024-11-18 | 141.50 | 142.60 | 141.20 | 141.60 | 126.56 | 17,756 |
| 2024-11-15 | 141.30 | 141.40 | 140.60 | 140.89 | 125.93 | 8,210 |
| 2024-11-14 | 141.50 | 142.40 | 140.40 | 140.60 | 125.67 | 3,106 |
| 2024-11-13 | 142.50 | 143.00 | 141.60 | 141.60 | 126.56 | 969 |
| 2024-11-12 | 145.00 | 145.60 | 143.40 | 143.40 | 128.17 | 562 |
| 2024-11-11 | 145.40 | 146.40 | 145.40 | 145.40 | 129.96 | 2,260 |
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.