Sparebank 1 SR Bank ASA historical data

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

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
2026-09-17	227.00	230.00	227.00	229.50	229.50	703
2026-09-16	226.00	227.50	226.00	226.00	226.00	15,272
2026-09-15	222.50	227.00	220.50	225.67	225.67	10,155
2026-09-14	226.00	226.00	224.00	225.18	225.18	1,054
2026-09-11	225.50	227.50	225.50	226.50	226.50	1,772
2026-09-10	224.50	225.56	223.50	224.50	224.50	677
2026-09-09	224.00	224.00	222.00	222.00	222.00	38,372
2026-09-08	227.00	227.00	225.50	226.00	226.00	2,290
2026-09-07	227.50	228.50	227.50	228.22	228.22	1,742
2026-09-04	225.50	227.00	225.50	226.50	226.50	39,450
2026-09-03	225.50	226.50	225.00	225.50	225.50	4,055
2026-09-02	223.00	225.00	223.00	223.00	223.00	8,269
2026-09-01	222.50	222.50	221.00	221.63	221.63	2,778
2026-08-28	225.00	226.50	225.00	225.00	225.00	2,455
2026-08-27	224.50	226.00	223.50	224.50	224.50	5,669
2026-08-26	223.50	225.00	223.50	224.00	224.00	8,795
2026-08-25	223.69	224.50	223.69	223.69	223.69	18,005
2026-08-24	220.00	222.00	219.50	220.82	220.82	2,406
2026-08-21	219.50	221.00	219.50	221.00	221.00	12,028
2026-08-20	216.25	217.00	215.75	216.25	216.25	4,465
2026-08-19	218.25	218.50	217.00	218.25	218.25	18,679
2026-08-18	220.00	221.00	218.75	219.28	219.28	3,187
2026-08-17	220.00	222.00	220.00	220.42	220.42	5,735
2026-08-14	218.75	221.00	218.75	220.00	220.00	4,494
2026-08-13	209.50	219.50	209.50	217.75	217.75	6,248
2026-08-12	207.50	207.50	205.00	207.50	207.50	2,306
2026-08-11	207.50	207.50	206.50	207.37	207.37	7,376
2026-08-10	210.75	210.75	209.00	209.75	209.75	892
2026-08-07	212.25	214.00	212.25	212.25	212.25	488
2026-08-06	212.25	215.00	212.25	212.25	212.25	341
2026-08-05	213.50	213.50	211.00	212.25	212.25	232,876
2026-08-04	212.25	213.50	212.25	212.55	212.55	6,253
2026-08-03	211.50	211.50	208.00	211.11	211.11	6,151
2026-07-31	211.75	213.00	211.50	211.75	211.75	43,965
2026-07-30	209.50	212.00	209.50	209.50	209.50	20,647
2026-07-29	210.75	211.50	206.50	208.00	208.00	8,427
2026-07-28	209.50	210.75	209.50	210.00	210.00	1,407
2026-07-27	209.50	209.50	207.50	208.00	208.00	8,098
2026-07-24	207.00	209.00	207.00	207.00	207.00	2,953

Page 1 of 3 · 127 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.