Sparebank 1 Ostlandet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 140.20 | 140.80 | 140.20 | 140.80 | 105.59 | 3,414 |
| 2021-12-22 | 138.60 | 138.80 | 137.40 | 138.60 | 103.94 | 5,711 |
| 2021-12-21 | 139.80 | 139.80 | 138.38 | 138.40 | 103.79 | 22,719 |
| 2021-12-20 | 140.60 | 140.60 | 139.20 | 139.77 | 104.82 | 680 |
| 2021-12-17 | 140.60 | 141.00 | 140.00 | 140.00 | 104.99 | 529 |
| 2021-12-16 | 142.20 | 142.20 | 140.20 | 140.80 | 105.59 | 634 |
| 2021-12-15 | 137.60 | 140.60 | 137.20 | 139.61 | 104.70 | 1,650 |
| 2021-12-14 | 139.20 | 139.20 | 136.60 | 137.20 | 102.89 | 26,724 |
| 2021-12-13 | 142.20 | 142.20 | 139.20 | 139.20 | 104.39 | 6,682 |
| 2021-12-10 | 141.40 | 142.80 | 141.00 | 141.78 | 106.33 | 6,013 |
| 2021-12-09 | 140.20 | 140.20 | 140.20 | 140.20 | 105.14 | 739 |
| 2021-12-08 | 142.60 | 142.60 | 140.80 | 142.20 | 106.64 | 2,315 |
| 2021-12-07 | 143.00 | 143.20 | 142.40 | 142.40 | 106.79 | 5,138 |
| 2021-12-06 | 142.20 | 142.40 | 141.60 | 142.40 | 106.79 | 1,914 |
| 2021-12-03 | 143.80 | 144.29 | 143.40 | 144.29 | 108.21 | 1,249 |
| 2021-12-02 | 144.00 | 145.60 | 143.40 | 144.00 | 107.99 | 4,430 |
| 2021-12-01 | 143.80 | 144.07 | 142.80 | 144.07 | 108.05 | 4,368 |
| 2021-11-30 | 137.60 | 142.40 | 137.60 | 141.40 | 106.04 | 4,009 |
| 2021-11-29 | 138.00 | 141.00 | 138.00 | 139.40 | 104.54 | 583 |
| 2021-11-26 | 139.60 | 139.60 | 138.40 | 139.00 | 104.25 | 2,084 |
| 2021-11-25 | 143.00 | 143.00 | 141.20 | 141.40 | 106.04 | 3,600 |
| 2021-11-24 | 143.20 | 144.20 | 143.20 | 143.40 | 107.54 | 2,023 |
| 2021-11-23 | 140.60 | 142.60 | 140.50 | 140.50 | 105.37 | 2,759 |
| 2021-11-22 | 140.80 | 141.80 | 140.40 | 141.19 | 105.89 | 4,627 |
| 2021-11-19 | 139.20 | 139.20 | 138.00 | 139.20 | 104.39 | 1,765 |
| 2021-11-18 | 140.20 | 141.40 | 139.40 | 139.40 | 104.54 | 118,527 |
| 2021-11-17 | 138.60 | 140.40 | 138.60 | 140.40 | 105.29 | 6,011 |
| 2021-11-16 | 138.60 | 140.40 | 138.20 | 140.40 | 105.29 | 4,209 |
| 2021-11-15 | 140.60 | 140.60 | 139.00 | 139.40 | 104.54 | 379 |
| 2021-11-12 | 141.20 | 141.20 | 140.20 | 140.83 | 105.62 | 861 |
| 2021-11-11 | 140.20 | 141.20 | 139.60 | 140.00 | 104.99 | 5,386 |
| 2021-11-09 | 139.40 | 140.00 | 139.40 | 140.00 | 104.99 | 886 |
| 2021-11-08 | 141.40 | 141.40 | 138.60 | 139.07 | 104.30 | 2,143 |
| 2021-11-05 | 139.20 | 140.61 | 138.40 | 140.61 | 105.45 | 4,345 |
| 2021-11-04 | 137.80 | 137.80 | 136.60 | 136.60 | 102.44 | 3,005 |
| 2021-11-03 | 138.40 | 138.40 | 136.60 | 136.60 | 102.44 | 2,596 |
| 2021-11-02 | 137.40 | 139.60 | 136.80 | 137.60 | 103.19 | 2,211 |
| 2021-11-01 | 139.80 | 140.00 | 139.80 | 139.80 | 102.56 | 1,112 |
| 2021-10-29 | 139.20 | 140.00 | 139.00 | 139.20 | 102.12 | 758 |
| 2021-10-28 | 141.60 | 141.60 | 139.60 | 139.60 | 102.42 | 539 |
| 2021-10-27 | 135.40 | 137.40 | 134.00 | 135.72 | 99.574 | 20,035 |
| 2021-10-26 | 138.40 | 138.40 | 136.20 | 136.20 | 99.923 | 2,767 |
| 2021-10-25 | 139.40 | 140.20 | 138.80 | 138.80 | 101.83 | 2,374 |
| 2021-10-22 | 138.60 | 140.10 | 138.60 | 140.10 | 102.79 | 1,748 |
| 2021-10-21 | 138.20 | 139.40 | 138.20 | 139.00 | 101.98 | 1,539 |
| 2021-10-20 | 137.00 | 138.60 | 137.00 | 138.40 | 101.54 | 1,981 |
| 2021-10-19 | 139.80 | 139.80 | 139.00 | 139.00 | 101.98 | 514 |
| 2021-10-18 | 139.00 | 139.00 | 138.40 | 138.40 | 101.54 | 735 |
| 2021-10-15 | 136.80 | 136.80 | 135.40 | 135.40 | 99.336 | 491 |
| 2021-10-14 | 138.00 | 138.00 | 137.40 | 137.40 | 100.80 | 3,701 |
← NewerPage 19 of 19 · 1,130 trading days
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.