Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	130.81	130.81	129.99	130.80	108.48	3,772
2023-12-20	130.60	131.01	130.00	131.00	108.65	3,309
2023-12-19	131.00	131.00	129.80	129.80	107.66	4,330
2023-12-18	131.40	131.40	129.40	130.00	107.82	822
2023-12-15	130.60	131.41	128.20	131.41	108.99	396
2023-12-14	132.20	132.20	129.19	129.19	107.15	1,013
2023-12-13	129.00	129.40	128.00	128.68	106.72	1,292
2023-12-12	129.40	129.80	129.20	129.20	107.16	3,158
2023-12-11	127.80	127.80	127.80	127.80	106.00	210
2023-12-08	125.80	128.00	125.80	127.33	105.61	4,005
2023-12-06	127.80	127.80	125.80	126.80	105.17	1,748
2023-12-05	126.40	126.40	125.20	126.00	104.50	75
2023-12-04	124.40	125.20	123.80	124.46	103.23	2,563
2023-12-01	124.80	125.01	124.40	124.80	103.50	3,634
2023-11-30	124.60	125.80	124.60	125.21	103.85	1,446
2023-11-29	124.80	125.80	124.60	125.41	104.02	1,462
2023-11-28	125.80	125.80	124.60	125.13	103.78	5,188
2023-11-27	125.00	125.80	123.60	124.38	103.16	4,834
2023-11-24	123.40	124.01	123.40	124.00	102.84	814
2023-11-23	125.40	125.40	124.60	124.60	103.34	3,903
2023-11-22	126.80	126.81	126.10	126.10	104.58	811
2023-11-21	127.00	127.00	126.40	126.46	104.88	1,993
2023-11-20	127.00	127.00	126.39	126.39	104.83	165
2023-11-17	127.00	127.00	126.40	126.81	105.18	2,468
2023-11-16	126.80	127.20	125.80	126.50	104.92	4,912
2023-11-15	126.80	127.00	126.60	127.00	105.33	2,679
2023-11-14	127.40	127.40	125.60	126.20	104.67	499
2023-11-13	125.20	127.41	125.20	127.40	105.66	1,573
2023-11-10	127.80	127.80	125.20	125.60	104.17	636
2023-11-09	128.40	128.80	127.40	127.40	105.66	331
2023-11-08	126.60	131.19	126.60	131.19	108.81	3,026
2023-11-07	127.60	127.60	126.80	127.01	105.34	1,452
2023-11-06	127.19	127.20	127.19	127.20	105.50	926
2023-11-03	127.80	128.00	127.80	127.99	106.15	768
2023-11-02	124.60	126.21	124.60	126.20	104.67	1,606
2023-11-01	124.20	124.20	123.80	123.80	102.68	1,714
2023-10-31	124.80	124.80	124.00	124.00	102.84	166
2023-10-30	124.80	124.80	122.20	122.20	101.35	13,965
2023-10-27	123.80	124.18	123.60	124.18	102.99	1,853
2023-10-26	127.39	127.39	127.00	127.20	105.50	1,707
2023-10-25	129.00	129.00	127.51	128.20	106.33	2,647
2023-10-24	131.00	131.00	128.00	128.00	106.16	14,513
2023-10-23	130.60	131.00	130.40	130.40	108.15	1,581
2023-10-20	132.00	132.00	132.00	132.00	109.48	1,519
2023-10-19	133.00	133.00	133.00	133.00	110.31	13
2023-10-18	133.80	134.41	133.20	134.40	111.47	18,551
2023-10-17	134.00	134.60	134.00	134.20	111.30	2,531
2023-10-16	134.00	135.00	134.00	134.60	111.64	6,547
2023-10-13	134.60	134.60	133.60	133.80	110.97	2,807
2023-10-12	134.40	134.40	134.40	134.40	111.47	1,515
2023-10-11	132.80	134.00	132.80	133.80	110.97	3,511
2023-10-10	131.60	133.00	131.60	132.00	109.48	2,019
2023-10-09	130.40	131.60	130.40	131.60	109.15	87
2023-10-06	131.00	131.00	130.30	130.30	108.07	22,123
2023-10-05	130.00	130.00	129.40	129.40	107.32	2,376
2023-10-04	128.60	130.20	128.60	130.00	107.82	26,323
2023-10-03	130.80	130.80	130.20	130.40	108.15	4,596
2023-10-02	132.60	133.00	132.20	133.00	110.31	15,172
2023-09-29	133.80	133.80	133.40	133.40	110.64	9,439
2023-09-28	133.40	133.40	132.60	132.60	109.98	357

← NewerPage 11 of 19 · 1,130 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.