Sparebank 1 SR Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 145.40 | 145.40 | 144.80 | 145.00 | 129.60 | 496 |
| 2024-11-07 | 145.80 | 146.20 | 145.80 | 146.00 | 130.50 | 3,432 |
| 2024-11-06 | 145.20 | 146.40 | 144.80 | 145.60 | 130.14 | 3,234 |
| 2024-11-05 | 144.80 | 145.00 | 143.80 | 144.00 | 128.71 | 3,705 |
| 2024-11-04 | 145.60 | 145.80 | 144.60 | 145.80 | 130.32 | 1,728 |
| 2024-11-01 | 147.40 | 147.40 | 145.80 | 145.80 | 130.32 | 1,197 |
| 2024-10-31 | 145.80 | 145.80 | 143.60 | 144.44 | 129.10 | 17,492 |
| 2024-10-30 | 146.20 | 146.60 | 146.20 | 146.20 | 130.67 | 710 |
| 2024-10-29 | 146.40 | 147.20 | 146.00 | 146.20 | 130.67 | 3,158 |
| 2024-10-28 | 145.40 | 146.40 | 144.20 | 146.20 | 130.67 | 2,945 |
| 2024-10-25 | 146.80 | 146.80 | 145.60 | 146.40 | 130.85 | 2,499 |
| 2024-10-24 | 145.80 | 145.80 | 145.60 | 145.60 | 130.14 | 1,063 |
| 2024-10-23 | 145.60 | 147.00 | 145.20 | 147.00 | 131.39 | 2,956 |
| 2024-10-22 | 144.80 | 146.20 | 144.80 | 145.60 | 130.14 | 9,806 |
| 2024-10-21 | 140.30 | 144.00 | 140.00 | 143.40 | 128.17 | 15,374 |
| 2024-10-18 | 139.40 | 140.40 | 139.40 | 139.80 | 124.95 | 2,663 |
| 2024-10-17 | 137.80 | 139.41 | 137.80 | 139.06 | 124.29 | 7,247 |
| 2024-10-16 | 137.00 | 138.20 | 137.00 | 138.20 | 123.52 | 1,793 |
| 2024-10-15 | 136.60 | 136.80 | 135.20 | 136.60 | 122.09 | 4,064 |
| 2024-10-14 | 137.20 | 137.20 | 136.80 | 136.80 | 122.27 | 684 |
| 2024-10-11 | 137.60 | 137.80 | 136.80 | 137.80 | 123.17 | 1,497 |
| 2024-10-10 | 137.00 | 137.80 | 136.60 | 137.80 | 123.17 | 2,931 |
| 2024-10-09 | 136.00 | 136.20 | 135.30 | 135.92 | 121.48 | 21,215 |
| 2024-10-08 | 135.50 | 135.80 | 134.80 | 135.60 | 121.20 | 5,173 |
| 2024-10-07 | 135.50 | 136.00 | 135.40 | 135.80 | 121.38 | 1,010 |
| 2024-10-04 | 134.30 | 136.20 | 133.40 | 135.80 | 121.38 | 1,584 |
| 2024-10-03 | 134.20 | 134.20 | 133.20 | 133.60 | 119.41 | 2,955 |
| 2024-10-02 | 133.80 | 134.40 | 133.80 | 134.20 | 119.95 | 5,239 |
| 2024-09-30 | 135.30 | 135.60 | 134.00 | 135.00 | 120.66 | 3,371 |
| 2024-09-27 | 133.60 | 135.60 | 133.60 | 134.80 | 120.49 | 9,281 |
| 2024-09-26 | 132.60 | 134.00 | 132.60 | 132.80 | 118.70 | 2,270 |
| 2024-09-25 | 134.00 | 134.00 | 132.20 | 132.20 | 118.16 | 10,958 |
| 2024-09-24 | 134.50 | 135.00 | 134.00 | 134.60 | 120.31 | 242 |
| 2024-09-23 | 134.40 | 134.40 | 134.00 | 134.40 | 120.13 | 4,586 |
| 2024-09-20 | 134.90 | 135.20 | 134.40 | 134.40 | 120.13 | 756 |
| 2024-09-19 | 134.20 | 135.20 | 134.20 | 134.80 | 120.49 | 904 |
| 2024-09-18 | 134.10 | 134.20 | 133.00 | 133.20 | 119.06 | 1,507 |
| 2024-09-17 | 135.70 | 136.00 | 133.80 | 134.00 | 119.77 | 1,423 |
| 2024-09-16 | 136.00 | 137.20 | 135.80 | 135.80 | 121.38 | 1,078 |
| 2024-09-13 | 135.20 | 135.80 | 135.20 | 135.80 | 121.38 | 585 |
| 2024-09-12 | 130.80 | 130.80 | 130.60 | 130.80 | 116.91 | 151 |
| 2024-09-11 | 130.80 | 131.40 | 130.00 | 130.20 | 116.37 | 6,076 |
| 2024-09-10 | 130.80 | 131.80 | 130.80 | 131.00 | 117.09 | 3,879 |
| 2024-09-09 | 131.40 | 131.40 | 131.20 | 131.20 | 117.27 | 1,253 |
| 2024-09-06 | 131.80 | 131.80 | 130.80 | 131.00 | 117.09 | 952 |
| 2024-09-05 | 132.90 | 133.00 | 131.60 | 132.80 | 118.70 | 2,795 |
| 2024-09-04 | 131.80 | 133.00 | 131.80 | 131.80 | 117.80 | 3,385 |
| 2024-09-03 | 134.60 | 134.60 | 132.00 | 132.00 | 117.98 | 6,105 |
| 2024-09-02 | 135.60 | 135.60 | 134.60 | 135.00 | 120.66 | 7,862 |
| 2024-08-30 | 134.40 | 136.40 | 134.40 | 136.00 | 121.56 | 5,061 |
| 2024-08-29 | 134.40 | 134.40 | 133.40 | 133.40 | 119.23 | 1,447 |
| 2024-08-28 | 135.70 | 136.80 | 135.20 | 135.40 | 121.02 | 816 |
| 2024-08-27 | 136.00 | 136.60 | 136.00 | 136.40 | 121.92 | 209 |
| 2024-08-23 | 135.50 | 136.20 | 135.00 | 135.20 | 120.84 | 172 |
| 2024-08-22 | 134.90 | 135.60 | 134.40 | 134.80 | 120.49 | 6,541 |
| 2024-08-21 | 135.00 | 135.40 | 135.00 | 135.28 | 120.91 | 8,200 |
| 2024-08-20 | 136.00 | 136.00 | 134.00 | 136.00 | 121.56 | 11,502 |
| 2024-08-19 | 136.00 | 136.60 | 135.40 | 136.00 | 121.56 | 2,643 |
| 2024-08-16 | 135.40 | 135.40 | 135.40 | 135.40 | 121.02 | 500 |
| 2024-08-15 | 135.60 | 135.60 | 135.60 | 135.60 | 121.20 | 5,186 |
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.