Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	144.80	145.60	144.80	144.99	108.74	1,078
2022-03-24	146.00	146.00	144.20	144.20	108.14	2,312
2022-03-23	145.79	145.79	145.79	145.79	109.33	609
2022-03-22	146.40	149.00	146.40	148.00	110.99	5,212
2022-03-21	144.60	144.60	144.60	144.60	108.44	696
2022-03-18	144.00	144.20	141.80	142.40	106.79	10,335
2022-03-17	141.60	142.80	141.60	141.81	106.35	376
2022-03-16	139.80	139.80	138.40	138.40	103.79	1,500
2022-03-15	138.80	140.80	137.80	137.80	103.34	2,488
2022-03-14	136.20	139.80	136.20	137.73	103.29	12,321
2022-03-11	137.60	138.00	136.20	136.20	102.14	225
2022-03-10	137.00	137.20	135.60	136.80	102.59	4,231
2022-03-09	136.20	137.20	136.00	136.60	102.44	1,108
2022-03-08	131.60	133.60	131.60	131.80	98.845	1,794
2022-03-07	126.60	131.20	126.60	130.60	97.945	158
2022-03-04	134.40	137.20	134.40	135.40	101.54	1,401
2022-03-03	136.40	137.00	134.00	134.00	100.49	1,076
2022-03-02	135.37	135.37	135.37	135.37	101.52	2,685
2022-03-01	138.40	139.80	135.80	136.40	102.29	4,315
2022-02-28	139.00	139.80	136.80	139.80	104.84	5,091
2022-02-25	140.80	140.80	138.20	139.20	104.39	5,621
2022-02-24	138.80	138.88	138.78	138.88	104.15	3,421
2022-02-23	143.00	143.00	142.00	142.40	106.79	899
2022-02-22	142.80	142.80	142.60	142.60	106.94	242
2022-02-21	143.41	143.80	143.41	143.80	107.84	6,927
2022-02-18	143.58	144.60	143.58	143.72	107.79	4,743
2022-02-17	145.40	145.40	145.20	145.40	109.05	676
2022-02-16	146.40	146.60	146.20	146.20	109.64	8,807
2022-02-15	148.80	148.80	147.20	147.20	110.39	1,542
2022-02-14	148.00	149.60	148.00	149.60	112.19	2,875
2022-02-11	151.20	151.40	149.20	150.59	112.94	9,194
2022-02-10	152.00	152.80	152.00	152.60	114.44	1,295
2022-02-09	151.80	152.20	151.80	152.05	114.03	1,950
2022-02-08	154.20	154.20	151.00	151.00	113.24	2,733
2022-02-07	153.60	153.80	153.40	153.40	115.04	1,727
2022-02-04	153.00	153.20	152.80	152.80	114.59	2,265
2022-02-03	150.60	152.40	150.60	152.00	113.99	1,862
2022-02-02	148.80	149.60	148.60	149.60	112.19	2,417
2022-02-01	147.60	147.60	147.60	147.60	110.69	66
2022-01-31	147.40	148.60	147.40	148.60	111.44	160
2022-01-28	148.60	149.20	148.60	149.01	111.75	2,867
2022-01-27	150.60	150.60	150.60	150.60	112.94	240
2022-01-26	146.00	150.80	145.80	147.80	110.84	1,531
2022-01-25	144.80	147.00	144.80	145.71	109.28	3,693
2022-01-21	147.40	148.20	147.40	148.00	110.99	13,592
2022-01-20	150.60	150.60	150.60	150.60	112.94	20
2022-01-19	150.20	150.80	149.80	150.80	113.09	15,809
2022-01-18	153.50	154.00	152.00	152.00	113.99	120,331
2022-01-17	152.80	154.20	152.00	152.20	114.14	2,244
2022-01-14	150.60	151.60	150.60	150.68	113.00	2,844
2022-01-13	153.00	153.00	152.80	153.00	114.74	1,685
2022-01-12	151.60	152.40	151.60	152.40	114.29	1,101
2022-01-11	150.80	150.80	149.00	149.00	111.74	3,597
2022-01-10	149.80	151.40	149.20	151.40	113.54	3,863
2022-01-07	149.20	149.20	149.00	149.00	111.74	239
2022-01-06	148.20	148.20	148.20	148.20	111.14	156
2022-01-05	146.40	148.20	146.40	147.00	110.24	1,834
2022-01-04	146.40	147.80	145.80	145.80	109.34	17,068
2021-12-30	145.80	145.80	145.20	145.57	109.17	18,570
2021-12-29	143.60	145.40	143.60	145.00	108.74	2,513

← NewerPage 18 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.