Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	134.40	135.60	134.40	134.60	111.64	22,672
2023-09-26	135.40	135.80	135.20	135.80	112.63	22,618
2023-09-25	137.40	137.40	135.60	135.60	112.47	22,960
2023-09-22	136.20	139.00	135.40	137.80	114.29	8,349
2023-09-21	138.00	138.00	136.20	136.20	112.96	10,532
2023-09-20	137.00	137.80	137.00	137.80	114.29	28,464
2023-09-19	135.60	137.01	135.00	137.00	113.63	13,540
2023-09-18	133.75	134.10	133.75	134.00	111.14	23,272
2023-09-15	134.80	134.80	134.40	134.63	111.66	8,475
2023-09-14	132.60	133.80	131.00	132.41	109.82	22,393
2023-09-13	132.60	132.60	130.80	130.80	108.48	1,077
2023-09-12	129.80	131.20	129.20	131.20	108.82	10,492
2023-09-11	130.60	130.80	128.80	129.48	107.39	12,897
2023-09-08	129.60	132.60	129.00	129.80	107.66	13,158
2023-09-07	130.40	130.40	128.80	128.80	106.83	4,388
2023-09-06	130.80	131.60	130.60	131.20	108.82	1,919
2023-09-05	130.60	130.60	130.40	130.40	108.15	6,247
2023-09-04	132.00	132.00	130.80	130.80	108.48	7,472
2023-09-01	131.80	132.54	131.80	132.20	109.65	9,336
2023-08-31	131.40	134.00	131.40	134.00	111.14	12,484
2023-08-30	130.60	131.40	130.60	131.40	108.98	6,708
2023-08-29	133.80	133.80	129.40	132.28	109.71	13,718
2023-08-25	129.80	130.80	129.60	130.80	108.48	1,038
2023-08-24	128.20	130.00	128.20	129.80	107.66	2,237
2023-08-23	128.60	129.00	128.40	129.00	106.99	1,756
2023-08-22	129.60	129.80	128.80	128.80	106.83	10,196
2023-08-21	129.00	130.80	129.00	130.00	107.82	3,447
2023-08-18	127.20	127.60	127.00	127.40	105.66	2,319
2023-08-17	126.40	127.40	126.20	127.40	105.66	8,847
2023-08-16	126.20	126.60	126.20	126.60	105.00	1,538
2023-08-15	124.60	126.40	124.60	126.00	104.50	9,047
2023-08-14	124.60	126.00	124.60	125.60	104.17	9,030
2023-08-11	124.40	124.40	124.20	124.20	103.01	8,262
2023-08-10	126.40	126.40	124.40	125.40	104.01	8,445
2023-08-09	123.00	124.00	123.00	124.00	102.84	338
2023-08-08	124.20	124.20	122.60	123.40	102.35	431
2023-08-07	125.40	126.40	125.40	126.40	104.84	921
2023-08-04	125.40	125.40	125.40	125.40	104.01	830
2023-08-03	124.60	124.60	124.20	124.20	103.01	122
2023-08-02	125.80	125.80	124.20	124.80	103.51	364
2023-08-01	126.40	126.40	126.20	126.26	104.72	379
2023-07-31	127.40	127.40	127.40	127.40	105.66	586
2023-07-28	125.80	126.00	125.80	126.00	104.50	10,172
2023-07-27	126.20	126.20	125.62	125.62	104.19	1,654
2023-07-26	125.60	126.00	125.40	126.00	104.50	194
2023-07-25	125.20	126.00	124.89	124.89	103.58	3,490
2023-07-24	124.40	125.00	124.16	125.00	103.67	1,180
2023-07-21	124.60	124.81	124.20	124.20	103.01	2,195
2023-07-20	124.40	124.40	124.40	124.40	103.18	220
2023-07-19	125.39	125.39	125.39	125.39	104.00	19
2023-07-18	123.60	124.80	123.00	124.80	103.51	854
2023-07-17	124.80	124.80	122.80	123.40	102.35	3,155
2023-07-14	124.60	125.20	124.60	125.00	103.67	11,963
2023-07-13	125.80	126.00	124.60	125.80	104.34	357
2023-07-12	124.20	126.60	124.20	126.00	104.50	2,414
2023-07-11	124.60	125.40	124.60	125.15	103.80	3,912
2023-07-10	126.60	126.60	125.00	125.00	103.67	185
2023-07-07	128.00	128.00	126.80	127.00	105.33	664
2023-07-06	127.20	129.00	127.20	129.00	106.99	4,329
2023-07-05	127.60	127.60	127.60	127.60	105.83	10,486

← NewerPage 12 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.