Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	120.40	121.00	120.40	120.80	94.523	1,799
2022-12-30	121.20	121.20	121.20	121.20	94.836	5
2022-12-29	119.00	119.00	119.00	119.00	93.114	624
2022-12-28	119.60	120.00	119.60	120.00	93.897	378
2022-12-23	117.80	118.00	117.00	117.20	91.706	4,044
2022-12-22	116.80	116.80	116.20	116.80	91.393	8,107
2022-12-21	115.80	116.60	115.00	115.40	90.300	1,145
2022-12-20	113.40	113.80	113.40	113.80	89.045	726
2022-12-19	113.00	113.00	112.80	113.00	88.419	362
2022-12-16	113.60	113.80	113.60	113.80	89.045	336
2022-12-15	110.80	112.80	110.80	111.52	87.264	4,176
2022-12-13	111.40	112.80	111.40	112.00	87.637	3,098
2022-12-12	111.40	112.20	111.40	111.80	87.480	572
2022-12-09	111.60	112.00	111.60	112.00	87.637	342
2022-12-08	111.20	111.40	110.80	111.20	87.011	4,452
2022-12-07	112.80	112.80	111.80	112.20	87.793	1,090
2022-12-06	113.40	114.40	113.40	114.40	89.515	577
2022-12-05	113.40	113.40	113.40	113.40	88.732	180
2022-12-02	114.60	114.60	114.20	114.20	89.358	7,225
2022-12-01	114.00	115.40	114.00	115.40	90.297	1,082
2022-11-30	114.53	114.53	113.60	113.60	88.889	233
2022-11-29	113.40	113.80	113.15	113.15	88.533	801
2022-11-28	111.80	111.80	111.80	111.80	87.480	493
2022-11-25	114.40	114.60	114.28	114.28	89.420	337
2022-11-24	113.00	113.13	113.00	113.13	88.519	109
2022-11-23	112.40	112.40	112.20	112.20	87.793	546
2022-11-22	111.90	114.60	111.90	113.63	88.912	2,223
2022-11-21	113.80	114.40	111.60	111.86	87.529	5,633
2022-11-18	113.00	113.00	112.60	112.60	88.106	380
2022-11-17	113.00	113.40	112.60	113.00	88.419	1,038
2022-11-16	113.60	113.60	112.40	112.60	88.106	986
2022-11-15	112.80	112.80	112.80	112.80	88.263	474
2022-11-14	112.60	113.20	112.20	112.20	87.793	3,744
2022-11-11	111.60	112.42	111.40	112.42	87.965	642
2022-11-10	112.00	113.20	112.00	112.80	88.263	2,406
2022-11-09	114.00	114.00	111.40	111.40	87.167	5,222
2022-11-08	113.20	114.00	113.20	113.40	88.732	2,699
2022-11-07	113.40	113.40	112.20	112.20	87.793	2,842
2022-11-04	111.00	111.40	111.00	111.40	87.167	1,848
2022-11-03	108.00	110.00	108.00	108.47	84.875	2,452
2022-11-02	111.60	111.60	108.20	109.94	86.021	6,527
2022-11-01	113.80	113.80	111.80	111.80	87.480	5,749
2022-10-31	112.40	112.80	111.00	112.40	87.950	2,445
2022-10-28	114.00	114.60	113.20	113.60	88.889	8,340
2022-10-27	114.60	114.60	113.40	113.75	89.008	4,343
2022-10-26	112.20	113.80	112.20	112.72	88.199	7,984
2022-10-25	112.00	113.20	112.00	113.20	88.576	508
2022-10-24	113.40	113.40	113.40	113.40	88.732	101
2022-10-21	114.00	115.60	114.00	115.00	89.984	3,828
2022-10-20	113.80	114.20	113.80	114.00	89.202	280
2022-10-19	112.60	115.80	112.60	115.00	89.984	3,267
2022-10-17	109.60	109.60	109.60	109.60	85.759	1,583
2022-10-13	109.20	109.20	108.80	108.80	85.133	801
2022-10-12	105.40	108.40	105.40	108.20	84.664	2,940
2022-10-11	106.20	106.20	106.00	106.00	82.942	54
2022-10-10	106.80	106.80	106.20	106.20	83.099	2,573
2022-10-07	108.20	108.20	106.00	106.00	82.942	4,573
2022-10-06	106.20	106.20	106.20	106.20	83.099	693
2022-10-05	106.80	107.80	106.80	107.60	84.194	824
2022-10-04	107.40	108.26	107.40	108.26	84.709	286

← NewerPage 15 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.