Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	120.80	120.80	119.80	120.20	94.053	2,771
2023-03-29	116.60	117.60	116.60	117.60	92.019	131
2023-03-28	116.20	116.20	114.80	115.80	90.610	1,316
2023-03-27	114.60	116.00	114.60	115.20	90.137	2,967
2023-03-24	115.00	115.00	113.60	114.80	89.828	1,735
2023-03-23	117.60	118.80	116.60	118.20	92.488	14,589
2023-03-22	119.60	119.80	117.40	118.80	92.958	3,795
2023-03-21	119.60	120.21	119.60	120.21	94.063	1,023
2023-03-20	113.40	118.20	113.20	118.20	92.485	4,673
2023-03-17	116.80	116.80	116.80	116.80	91.393	208
2023-03-16	116.40	116.40	116.40	116.40	91.080	796
2023-03-15	119.00	119.20	119.00	119.20	93.271	1,953
2023-03-14	121.00	124.40	121.00	121.01	94.689	1,801
2023-03-13	122.40	122.80	121.40	122.40	95.775	8,203
2023-03-10	125.40	126.60	125.00	126.20	98.746	5,454
2023-03-09	127.40	127.40	127.00	127.00	99.374	645
2023-03-08	127.20	127.40	127.00	127.40	99.691	1,749
2023-03-07	128.20	128.40	127.00	127.40	99.687	2,160
2023-03-06	128.20	128.60	128.20	128.40	100.47	1,258
2023-03-03	127.80	127.80	127.80	127.80	100.00	374
2023-03-02	128.20	128.20	127.20	128.00	100.16	3,868
2023-03-01	127.40	129.40	127.40	128.68	100.69	12,618
2023-02-28	125.00	125.80	125.00	125.60	98.279	272
2023-02-27	125.40	125.60	124.80	125.00	97.809	1,692
2023-02-24	125.40	125.60	124.40	124.56	97.461	2,134
2023-02-23	122.80	124.80	122.80	124.60	97.496	1,061
2023-02-22	119.60	121.60	119.60	121.40	94.992	462
2023-02-21	119.00	119.80	119.00	119.60	93.583	4,149
2023-02-20	119.20	119.20	119.20	119.20	93.271	1,937
2023-02-17	119.80	119.80	119.80	119.80	93.740	391
2023-02-16	120.40	120.80	120.40	120.80	94.523	320
2023-02-15	120.20	120.20	119.40	120.00	93.897	1,774
2023-02-14	120.40	120.40	118.80	119.43	93.450	4,875
2023-02-13	118.20	119.80	118.20	118.90	93.033	3,183
2023-02-10	117.00	117.20	116.40	116.40	91.080	1,123
2023-02-09	117.90	117.90	117.90	117.90	92.257	186
2023-02-08	115.00	115.20	115.00	115.07	90.040	1,335
2023-02-07	113.20	113.20	113.20	113.20	88.576	322
2023-02-06	114.60	114.60	114.40	114.40	89.515	553
2023-02-03	114.60	115.40	114.60	114.68	89.734	1,542
2023-02-02	115.00	115.17	114.40	115.17	90.115	246
2023-02-01	115.80	115.80	115.80	115.80	90.610	30
2023-01-31	114.60	116.40	114.60	116.20	90.927	742
2023-01-30	114.80	114.80	114.40	114.60	89.675	2,235
2023-01-26	115.20	115.80	115.20	115.60	90.454	861
2023-01-24	116.00	116.00	115.00	115.00	89.984	1,434
2023-01-23	115.00	115.00	115.00	115.00	89.984	404
2023-01-20	115.80	116.00	115.00	115.20	90.141	2,655
2023-01-19	114.80	115.00	114.80	115.00	89.988	1,193
2023-01-18	116.00	116.00	115.60	115.60	90.450	2,921
2023-01-17	117.00	117.00	117.00	117.00	91.549	170
2023-01-16	117.00	117.40	117.00	117.00	91.549	2,990
2023-01-13	117.40	117.80	117.40	117.80	92.175	1,474
2023-01-12	117.60	117.60	116.80	116.80	91.393	971
2023-01-11	116.60	117.00	116.60	117.00	91.549	70
2023-01-10	118.40	118.40	117.20	117.20	91.706	1,214
2023-01-09	120.00	120.00	119.40	119.80	93.740	1,355
2023-01-06	119.40	119.40	118.00	118.80	92.958	6,541
2023-01-05	120.00	120.00	118.60	119.20	93.271	11,742
2023-01-04	121.00	121.00	120.60	120.60	94.366	1,634

← NewerPage 14 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.