Sparebank 1 SR Bank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 224.50 | 226.00 | 224.50 | 224.50 | 224.50 | 11 |
| 2026-10-15 | 226.50 | 226.50 | 224.00 | 224.00 | 224.00 | 53,818 |
| 2026-10-14 | 225.00 | 227.50 | 225.00 | 227.00 | 227.00 | 8,555 |
| 2026-10-13 | 224.50 | 226.00 | 224.50 | 225.00 | 225.00 | 2,169 |
| 2026-10-12 | 219.25 | 220.00 | 218.00 | 218.50 | 218.50 | 175,638 |
| 2026-10-09 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | 32,348 |
| 2026-10-08 | 219.25 | 221.50 | 218.00 | 219.25 | 219.25 | 35,881 |
| 2026-10-07 | 222.00 | 224.00 | 220.03 | 222.00 | 222.00 | 38,631 |
| 2026-10-06 | 224.75 | 227.00 | 224.75 | 224.75 | 224.75 | 3,431 |
| 2026-10-05 | 223.00 | 224.00 | 222.25 | 223.50 | 223.50 | 3,866 |
| 2026-10-02 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 14,933 |
| 2026-10-01 | 226.00 | 227.00 | 221.75 | 223.00 | 223.00 | 420,357 |
| 2026-09-30 | 227.50 | 230.00 | 226.50 | 227.50 | 227.50 | 12,840 |
| 2026-09-29 | 229.50 | 231.00 | 228.50 | 228.50 | 228.50 | 26,120 |
| 2026-09-28 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 11 |
| 2026-09-25 | 228.50 | 230.00 | 228.50 | 228.50 | 228.50 | 5,405 |
| 2026-09-24 | 227.50 | 228.00 | 227.00 | 227.50 | 227.50 | 29,710 |
| 2026-09-23 | 228.50 | 228.50 | 226.50 | 226.50 | 226.50 | 5,789 |
| 2026-09-22 | 228.50 | 229.00 | 227.50 | 228.50 | 228.50 | 72,100 |
| 2026-09-21 | 228.00 | 228.75 | 228.00 | 228.25 | 228.25 | 22,911 |
| 2026-09-18 | 227.00 | 227.50 | 224.75 | 227.00 | 227.00 | 14,517 |
Page 1 of 1 · 21 trading days
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.