Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	129.00	129.20	127.99	128.00	106.16	2,137
2023-07-03	129.27	129.27	129.19	129.20	107.16	409
2023-06-30	130.20	130.60	130.20	130.60	108.32	1,039
2023-06-29	129.80	130.00	129.40	129.74	107.61	14,550
2023-06-28	127.40	128.60	127.40	128.40	106.49	1,335
2023-06-27	127.60	127.60	127.20	127.20	105.50	1,237
2023-06-26	126.40	127.60	126.40	127.20	105.50	212
2023-06-23	127.00	128.00	127.00	127.06	105.38	5,611
2023-06-22	127.60	127.60	127.00	127.00	105.33	10,517
2023-06-21	127.20	127.40	127.20	127.20	105.50	1,808
2023-06-20	126.40	127.40	126.40	126.80	105.17	10,101
2023-06-19	126.60	126.60	126.60	126.60	105.00	180
2023-06-16	128.80	128.80	128.39	128.39	106.49	9,916
2023-06-15	128.40	129.00	128.40	128.99	106.99	1,928
2023-06-14	128.60	129.60	128.60	129.13	107.10	23,413
2023-06-13	127.00	128.00	127.00	128.00	106.16	6,132
2023-06-12	129.00	129.00	127.70	127.70	105.91	2,988
2023-06-09	128.40	128.60	128.20	128.59	106.66	1,379
2023-06-08	128.00	128.20	127.35	128.19	106.32	4,700
2023-06-07	124.60	127.00	124.60	127.00	105.33	9,931
2023-06-06	124.20	124.80	124.00	124.80	103.51	2,964
2023-06-05	125.80	125.80	124.00	124.00	102.84	2,621
2023-06-02	124.80	124.80	124.40	124.40	103.18	1,683
2023-06-01	124.80	124.80	123.90	123.90	102.76	90
2023-05-31	123.60	125.20	123.60	124.20	103.01	7,860
2023-05-30	122.80	124.40	122.20	124.20	103.01	1,804
2023-05-26	124.00	124.20	122.40	122.40	101.52	10,724
2023-05-25	124.20	124.60	123.59	123.59	102.51	2,024
2023-05-24	123.40	123.80	123.20	123.20	102.18	900
2023-05-23	123.80	124.60	123.80	124.40	103.18	1,407
2023-05-22	124.00	124.40	123.00	123.00	102.02	2,096
2023-05-19	123.60	124.40	123.60	124.40	103.18	270
2023-05-16	123.00	123.00	122.80	122.80	101.85	492
2023-05-15	121.40	122.20	121.20	121.80	101.02	2,271
2023-05-12	123.60	123.60	121.99	121.99	101.18	10,041
2023-05-11	125.00	125.00	124.20	124.20	103.01	1,248
2023-05-10	124.80	124.80	123.20	123.20	102.18	2,356
2023-05-09	125.80	126.00	125.00	125.80	104.33	3,109
2023-05-05	121.80	124.00	121.80	124.00	102.84	3,103
2023-05-04	122.40	123.00	119.60	119.60	99.195	7,330
2023-05-03	124.00	124.20	124.00	124.20	103.01	4,969
2023-05-02	127.40	128.80	127.00	127.20	105.50	7,893
2023-04-28	125.60	125.60	124.00	124.40	103.18	2,233
2023-04-27	125.00	125.00	124.80	124.80	103.51	1,594
2023-04-26	122.60	125.00	122.60	124.80	103.51	3,786
2023-04-25	122.00	123.80	122.00	122.80	101.85	4,342
2023-04-24	122.00	122.60	122.00	122.00	101.19	3,761
2023-04-21	122.60	123.80	120.40	120.91	100.28	5,234
2023-04-20	121.20	121.20	120.40	120.40	99.859	304
2023-04-19	119.80	120.60	119.80	120.60	100.02	1,769
2023-04-18	118.60	119.00	118.60	118.80	98.532	2,679
2023-04-17	118.20	119.20	117.80	117.80	97.703	2,618
2023-04-14	118.80	119.00	118.80	119.00	98.698	3,653
2023-04-13	117.60	117.60	116.20	117.40	97.367	5,435
2023-04-12	117.20	117.60	116.60	117.20	97.205	3,662
2023-04-11	116.60	116.80	116.40	116.80	96.873	3,109
2023-04-05	114.60	114.60	114.60	114.60	95.049	699
2023-04-04	114.80	114.80	114.80	114.80	95.211	871
2023-04-03	114.20	115.80	114.00	115.40	95.712	2,604
2023-03-31	114.20	115.00	113.80	113.80	94.382	3,561

← NewerPage 13 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.