Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	122.59	122.59	121.64	121.64	107.32	2,080
2024-03-21	130.59	130.60	129.19	130.14	107.94	3,406
2024-03-20	129.40	130.19	129.40	130.19	107.98	3,656
2024-03-19	128.69	128.69	128.40	128.40	106.49	2,914
2024-03-18	129.66	129.66	128.40	129.12	107.09	7,085
2024-03-15	126.00	135.01	126.00	135.01	111.98	15,721
2024-03-14	125.80	126.01	125.40	126.01	104.51	328
2024-03-13	125.60	126.00	125.20	125.40	104.01	6,496
2024-03-12	122.40	123.18	122.40	123.18	102.16	412
2024-03-11	123.00	123.00	122.20	122.63	101.71	1,426
2024-03-08	123.01	123.01	123.01	123.01	102.03	392
2024-03-07	122.00	122.41	121.60	122.41	101.53	2,189
2024-03-06	121.81	122.40	121.50	122.40	101.52	482
2024-03-05	121.80	122.00	120.40	121.80	101.02	4,235
2024-03-01	123.20	124.79	123.20	123.20	102.18	1,612
2024-02-29	124.10	125.01	124.10	125.01	103.68	2,019
2024-02-28	122.40	124.61	122.40	124.61	103.35	1,607
2024-02-27	121.60	123.41	121.60	123.41	102.36	256
2024-02-26	122.00	123.61	122.00	123.61	102.52	389
2024-02-23	122.20	122.41	121.00	122.41	101.53	2,027
2024-02-22	122.40	123.00	122.20	122.61	101.69	1,343
2024-02-21	123.40	123.80	122.60	122.79	101.84	5,695
2024-02-20	124.00	124.20	123.40	123.99	102.84	2,026
2024-02-19	124.00	124.21	123.60	124.21	103.02	4,817
2024-02-16	125.70	125.70	125.19	125.19	103.83	230
2024-02-15	126.01	126.01	126.01	126.01	104.51	362
2024-02-14	125.00	125.60	124.61	125.60	104.18	1,543
2024-02-13	125.63	125.63	125.42	125.42	104.02	1,197
2024-02-12	125.20	125.21	125.20	125.21	103.85	1,534
2024-02-09	124.41	124.41	124.40	124.40	103.18	53
2024-02-06	123.00	123.49	122.40	123.49	102.42	1,035
2024-02-05	121.79	122.38	121.79	122.38	101.50	1,354
2024-02-02	121.20	121.78	121.20	121.78	101.01	603
2024-02-01	121.41	121.41	121.41	121.41	100.70	40
2024-01-31	122.40	122.40	122.40	122.40	101.52	853
2024-01-30	123.40	123.80	123.40	123.40	102.34	726
2024-01-29	124.20	124.80	124.20	124.60	103.34	481
2024-01-26	124.40	124.61	124.40	124.61	103.35	365
2024-01-25	123.40	123.40	122.81	122.81	101.86	3,137
2024-01-24	123.80	123.80	122.80	122.80	101.85	1,116
2024-01-23	122.80	123.20	122.00	123.20	102.18	328
2024-01-22	122.80	123.20	122.09	122.39	101.51	2,209
2024-01-19	123.40	123.40	122.61	123.01	102.03	429
2024-01-18	124.00	124.00	122.40	122.80	101.85	1,090
2024-01-17	123.40	123.60	122.40	122.40	101.52	150
2024-01-16	124.80	124.80	123.80	123.80	102.68	3,522
2024-01-15	126.80	126.80	125.20	126.21	104.68	455
2024-01-12	127.20	127.60	126.20	126.60	105.00	1,698
2024-01-11	128.00	128.20	126.39	127.52	105.77	1,588
2024-01-10	128.00	128.20	127.39	127.40	105.66	529
2024-01-09	127.60	128.20	127.60	128.19	106.32	2,593
2024-01-08	127.80	127.80	127.79	127.80	106.00	1,393
2024-01-05	128.00	128.20	127.79	127.79	105.99	1,631
2024-01-04	131.60	131.60	130.39	131.26	108.86	843
2024-01-03	131.00	131.07	130.59	131.07	108.71	1,150
2024-01-02	132.60	132.60	129.80	129.99	107.82	1,875
2023-12-29	132.60	132.60	132.60	132.60	109.98	142
2023-12-28	132.00	132.20	132.00	132.20	109.65	730
2023-12-27	131.40	132.33	131.40	132.33	109.75	1,554
2023-12-22	132.20	133.60	132.20	133.20	110.48	1,421

← NewerPage 10 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	12.7000 NOK
2025-03-28	10.3000 NOK
2024-03-22	7.8000 NOK
2023-03-31	6.8000 NOK
2022-03-30	6.0000 NOK
2021-11-02	3.0400 NOK
2021-03-26	1.7500 NOK
2020-03-27	4.5800 NOK
2019-03-29	4.1200 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.