Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	117.40	117.40	115.60	115.60	90.454	2,091
2022-06-30	118.60	118.60	116.80	117.20	91.706	1,911
2022-06-29	120.60	120.80	119.40	119.40	93.427	1,407
2022-06-28	121.40	121.60	121.20	121.20	94.836	3,533
2022-06-27	120.80	121.60	120.80	121.60	95.149	2,043
2022-06-24	120.60	120.80	120.20	120.46	94.260	690
2022-06-23	122.40	122.40	120.60	120.60	94.366	1,847
2022-06-22	122.20	122.20	122.00	122.00	95.462	195
2022-06-21	124.20	124.20	124.20	124.20	97.183	506
2022-06-17	124.40	125.00	123.40	123.60	96.714	8,522
2022-06-16	125.40	125.40	123.00	123.40	96.557	2,049
2022-06-15	125.60	126.20	125.20	125.80	98.435	7,960
2022-06-14	126.20	126.40	124.40	125.00	97.809	4,983
2022-06-13	124.40	126.20	124.40	126.20	98.748	13,182
2022-06-10	129.20	129.20	127.00	127.40	99.687	1,470
2022-06-09	129.00	130.80	129.00	129.80	101.56	1,125
2022-06-08	129.20	130.80	129.20	130.00	101.72	1,712
2022-06-07	130.80	131.60	130.00	130.20	101.88	1,013
2022-06-01	135.20	135.20	133.00	133.40	104.38	2,970
2022-05-31	133.40	135.81	133.40	135.81	106.27	4,519
2022-05-30	133.00	133.69	132.99	133.40	104.38	3,139
2022-05-27	133.80	134.00	133.60	134.00	104.85	1,398
2022-05-25	133.80	133.80	132.40	133.20	104.23	1,131
2022-05-24	132.80	135.00	132.80	134.80	105.48	2,767
2022-05-23	133.00	133.40	132.80	133.00	104.07	842
2022-05-20	133.60	136.20	133.60	136.00	106.42	5,669
2022-05-19	135.60	135.60	133.00	133.40	104.38	9,163
2022-05-18	136.80	136.80	135.89	136.40	106.73	4,680
2022-05-16	132.60	136.00	132.60	136.00	106.42	1,727
2022-05-13	129.80	131.40	129.80	130.60	102.19	3,103
2022-05-12	129.00	131.80	129.00	130.60	102.19	596
2022-05-11	131.20	131.20	129.20	129.52	101.34	2,132
2022-05-10	129.40	131.00	129.00	129.86	101.62	2,722
2022-05-09	133.60	133.60	130.80	130.80	102.35	3,800
2022-05-06	134.40	135.00	132.20	133.40	104.38	7,317
2022-05-05	132.40	133.80	132.40	133.80	104.69	1,656
2022-05-04	134.80	134.80	133.80	133.80	104.69	1,162
2022-05-03	136.60	136.60	135.40	135.40	105.95	1,590
2022-04-29	137.00	138.00	137.00	137.60	107.67	6,288
2022-04-28	137.40	139.00	136.20	136.80	107.04	4,300
2022-04-27	137.60	138.80	137.60	138.36	108.26	4,124
2022-04-26	136.20	138.60	136.20	137.63	107.69	9,769
2022-04-25	141.00	141.00	137.80	137.80	107.82	1,039
2022-04-22	141.20	141.60	141.20	141.20	110.49	710
2022-04-21	141.00	141.00	141.00	141.00	110.33	30
2022-04-20	141.40	141.60	140.40	140.60	110.02	1,920
2022-04-19	140.00	140.80	138.80	140.80	110.17	6,555
2022-04-13	140.00	140.00	138.99	138.99	108.76	360
2022-04-12	139.40	140.60	139.40	140.20	109.70	750
2022-04-11	140.60	140.60	139.80	140.40	109.86	1,566
2022-04-08	141.20	141.60	140.79	141.60	110.79	2,175
2022-04-07	140.20	142.00	140.20	140.60	110.02	1,481
2022-04-06	138.20	138.95	138.20	138.95	108.73	1,470
2022-04-05	138.60	138.80	138.60	138.80	108.60	1,263
2022-04-04	139.40	139.80	138.40	139.60	109.23	4,461
2022-04-01	140.60	140.60	139.80	140.00	109.55	2,949
2022-03-31	139.40	140.20	139.40	139.85	109.43	1,478
2022-03-30	138.00	141.00	137.20	140.40	109.86	9,442
2022-03-29	143.40	144.40	143.40	144.40	108.29	2,614
2022-03-28	145.00	145.00	144.40	144.81	108.60	623

← NewerPage 17 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.