Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	191.00	193.48	189.34	193.46	193.46	2,208
2026-07-24	191.35	191.35	190.92	190.92	190.92	252
2026-07-23	192.52	192.84	191.60	191.60	191.60	173
2026-07-22	192.20	195.00	192.20	193.78	193.78	67
2026-07-21	191.84	192.50	190.48	192.31	192.31	1,447
2026-07-20	193.50	193.50	191.60	191.60	191.60	203
2026-07-17	194.32	196.48	193.44	193.44	193.44	60
2026-07-16	195.16	195.80	194.08	194.52	194.52	8,102
2026-07-15	194.86	194.86	192.36	194.12	194.12	1,368
2026-07-14	194.60	194.78	191.28	194.46	194.46	112
2026-07-13	195.94	196.50	195.10	195.10	195.10	156
2026-07-10	195.66	196.18	194.14	195.08	195.08	121
2026-07-09	197.90	199.06	194.64	196.58	196.58	254
2026-07-08	194.52	194.86	192.44	194.86	194.86	83
2026-07-07	193.80	193.88	193.10	193.88	193.88	130
2026-07-06	192.50	193.52	191.68	191.90	191.90	2,191
2026-07-03	189.00	191.52	189.00	191.52	191.52	7
2026-07-02	187.80	189.40	186.70	188.60	188.60	364
2026-07-01	188.52	188.70	186.32	187.36	187.36	807
2026-06-30	189.50	189.50	187.22	189.28	189.28	5,619
2026-06-29	187.74	190.00	187.74	190.00	190.00	1
2026-06-26	187.50	189.98	187.50	189.16	189.16	4
2026-06-25	189.80	189.80	187.36	187.36	187.36	438
2026-06-24	187.40	189.18	185.82	189.18	189.18	2,286
2026-06-23	190.90	191.14	187.38	187.70	187.70	162
2026-06-22	186.46	192.74	186.46	191.70	191.70	573
2026-06-19	189.70	191.12	189.70	191.12	191.12	2
2026-06-18	189.52	190.12	189.52	190.12	190.12	78
2026-06-17	189.32	189.32	189.32	189.32	189.32	1
2026-06-16	190.02	191.20	189.84	189.84	189.84	30
2026-06-15	190.64	191.84	189.06	189.62	189.62	89
2026-06-12	189.98	191.40	189.98	190.90	190.90	100
2026-06-11	188.90	188.90	185.90	186.72	186.72	429
2026-06-10	189.80	191.00	189.30	189.30	189.30	1,932
2026-06-09	189.00	190.16	189.00	189.82	189.82	137
2026-06-08	189.50	191.52	189.02	189.02	189.02	839
2026-06-05	190.00	193.20	189.86	193.20	193.20	2
2026-06-04	188.60	190.76	188.60	190.60	190.60	743
2026-06-03	188.04	189.38	187.40	189.28	189.28	745
2026-06-02	192.06	192.06	189.88	189.88	189.88	443
2026-06-01	196.62	196.80	195.94	195.94	195.94	4
2026-05-29	195.44	197.38	195.08	197.38	197.38	268
2026-05-28	195.30	196.32	195.30	195.72	195.72	135
2026-05-27	192.84	196.88	192.84	196.18	196.18	696
2026-05-26	193.92	197.38	192.84	194.26	194.26	170
2026-05-22	193.68	193.68	193.50	193.50	193.50	30
2026-05-21	193.12	194.86	193.12	194.86	194.86	2,604
2026-05-20	191.08	193.18	191.08	192.90	192.90	4,980
2026-05-19	192.10	192.72	191.22	192.34	192.34	282
2026-05-18	189.00	191.32	187.78	191.32	191.32	83
2026-05-15	190.52	190.80	187.00	189.62	189.62	1,054
2026-05-14	187.84	187.84	187.84	187.84	187.84	0
2026-05-13	189.88	191.18	187.84	187.84	187.84	143
2026-05-12	191.10	191.10	188.52	188.52	188.52	234
2026-05-11	191.02	192.06	191.02	191.48	191.48	230
2026-05-08	195.00	195.00	188.00	190.28	190.28	2,924
2026-05-07	199.96	199.96	195.32	196.00	196.00	3,582
2026-05-06	198.00	200.45	198.00	200.40	200.40	6
2026-05-05	200.25	201.35	197.92	197.92	197.92	3
2026-05-04	203.75	203.75	200.00	201.55	201.55	5,089

← NewerPage 2 of 19 · 1,126 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.