Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	104.48	104.48	104.48	104.48	81.752	78
2022-09-30	107.80	107.80	106.20	107.20	83.881	1,382
2022-09-29	108.40	108.40	106.00	107.60	84.194	1,755
2022-09-28	106.00	107.50	106.00	107.20	83.881	669
2022-09-27	109.00	109.20	109.00	109.00	85.290	1,288
2022-09-26	108.20	108.60	108.20	108.60	84.977	141
2022-09-23	111.80	112.00	109.40	109.40	85.603	1,261
2022-09-22	111.80	112.80	111.80	112.80	88.263	1,452
2022-09-21	112.80	113.00	112.80	113.00	88.419	1,456
2022-09-20	111.80	111.80	111.20	111.63	87.345	2,284
2022-09-16	113.40	113.40	112.60	112.60	88.103	662
2022-09-15	114.00	114.00	114.00	114.00	89.202	61
2022-09-14	112.60	112.60	112.40	112.40	87.950	45
2022-09-13	114.20	114.20	113.60	113.80	89.045	947
2022-09-12	113.60	114.00	113.60	113.70	88.970	1,020
2022-09-09	112.40	112.80	112.40	112.60	88.106	698
2022-09-08	111.40	112.20	111.20	112.20	87.793	621
2022-09-07	111.80	111.80	111.00	111.00	86.854	358
2022-09-06	113.80	113.80	112.00	112.00	87.637	1,545
2022-09-02	114.00	114.00	113.80	113.80	89.049	708
2022-09-01	113.60	115.40	113.60	114.80	89.828	4,747
2022-08-31	114.20	114.40	114.20	114.20	89.358	1,642
2022-08-30	116.00	117.00	114.40	114.40	89.515	454
2022-08-26	118.80	118.80	117.80	118.54	92.753	2,530
2022-08-25	119.60	119.60	119.60	119.60	93.584	42
2022-08-24	120.00	120.00	119.80	120.00	93.897	6,380
2022-08-23	122.20	122.20	122.00	122.00	95.462	1,044
2022-08-22	121.60	121.60	121.60	121.60	95.149	58
2022-08-18	123.20	123.20	122.80	122.80	96.088	53
2022-08-17	123.00	125.00	123.00	125.00	97.809	1,433
2022-08-16	121.20	122.20	121.20	121.80	95.305	2,962
2022-08-15	123.40	123.40	120.60	120.60	94.366	2,952
2022-08-12	122.40	124.00	122.40	123.40	96.557	3,816
2022-08-11	122.60	123.80	121.60	122.55	95.888	3,278
2022-08-10	120.80	123.20	120.80	123.20	96.401	1,630
2022-08-09	122.80	123.00	121.80	121.80	95.305	341
2022-08-08	120.20	121.20	120.20	120.80	94.523	9,377
2022-08-05	120.60	120.60	120.60	120.60	94.366	36
2022-08-04	120.40	120.40	119.80	119.80	93.740	543
2022-08-03	119.40	120.80	119.40	120.80	94.523	2,734
2022-08-02	120.00	120.40	119.00	120.00	93.897	3,755
2022-08-01	122.40	122.40	120.60	120.60	94.366	594
2022-07-29	119.60	119.80	119.00	119.10	93.192	3,665
2022-07-28	117.80	119.00	117.80	119.00	93.114	801
2022-07-27	117.40	118.00	117.20	118.00	92.332	336
2022-07-26	116.80	116.80	116.80	116.80	91.393	401
2022-07-22	117.40	117.40	116.80	116.99	91.543	1,718
2022-07-20	117.40	117.80	117.40	117.80	92.172	111
2022-07-19	117.60	117.60	117.60	117.60	92.022	146
2022-07-18	116.20	117.40	116.20	117.40	91.862	415
2022-07-15	115.40	115.80	115.40	115.80	90.610	270
2022-07-14	117.20	117.20	115.20	115.80	90.610	2,307
2022-07-13	116.80	117.20	116.80	117.20	91.706	2,224
2022-07-12	115.40	116.60	115.40	116.60	91.236	2,968
2022-07-11	115.40	116.60	115.40	115.80	90.610	632
2022-07-08	116.40	116.40	116.40	116.40	91.080	238
2022-07-07	117.20	117.40	116.40	116.40	91.080	1,448
2022-07-06	115.60	115.60	114.60	115.20	90.141	2,317
2022-07-05	115.20	115.20	114.40	114.80	89.828	363
2022-07-04	116.40	117.60	116.20	117.60	92.019	3,590

← NewerPage 16 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.