Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	203.20	203.20	203.20	203.20	203.20	0
2026-04-30	203.20	203.20	203.20	203.20	203.20	35
2026-04-29	204.00	204.95	203.00	203.00	203.00	288
2026-04-28	204.90	204.90	203.85	203.88	203.88	44
2026-04-27	203.50	204.05	201.40	201.70	201.70	3,458
2026-04-24	203.00	203.05	202.80	203.05	203.05	2
2026-04-23	202.47	202.47	201.40	201.45	201.45	2,798
2026-04-22	210.00	210.00	204.15	204.15	204.15	59
2026-04-21	205.00	206.20	204.70	206.20	206.20	230
2026-04-20	205.50	206.45	205.00	206.45	206.45	154
2026-04-17	206.75	208.40	205.30	205.30	205.30	884
2026-04-16	209.55	209.55	207.00	207.10	207.10	278
2026-04-15	210.00	210.90	210.00	210.45	210.45	1
2026-04-14	207.70	209.60	207.70	209.60	209.60	9
2026-04-13	207.00	208.30	206.90	206.90	206.90	39
2026-04-10	205.95	207.95	205.95	207.70	207.70	116
2026-04-09	204.60	204.60	204.60	204.60	204.60	1
2026-04-08	203.00	203.35	202.00	202.00	202.00	253
2026-04-07	200.10	203.00	200.05	201.13	201.13	150,036
2026-04-02	198.98	198.98	198.98	198.98	198.98	0
2026-04-01	198.30	199.56	197.90	198.98	198.98	229
2026-03-31	196.00	198.26	196.00	198.26	198.26	111
2026-03-30	191.20	195.76	188.54	195.46	195.46	187
2026-03-27	190.20	190.20	188.42	188.86	188.86	204
2026-03-26	202.80	202.80	201.55	201.85	189.15	78
2026-03-25	203.70	204.50	203.45	203.45	190.65	152
2026-03-24	204.40	204.40	200.90	202.10	189.38	1,090
2026-03-23	197.88	206.55	197.78	205.50	192.57	424
2026-03-20	206.90	207.60	201.50	206.90	193.88	151,148
2026-03-19	208.00	208.00	205.00	205.20	192.29	5,267
2026-03-18	207.05	209.10	207.05	208.10	195.01	220
2026-03-17	208.10	208.10	204.95	205.00	192.10	661
2026-03-16	209.00	209.10	208.15	208.70	195.57	266
2026-03-13	208.00	210.05	208.00	209.20	196.04	3,326
2026-03-12	209.45	210.00	209.45	209.45	196.27	2
2026-03-11	213.70	213.70	212.00	212.50	199.13	1,014
2026-03-10	208.10	215.00	208.10	213.35	199.93	57
2026-03-09	206.00	208.35	206.00	207.35	194.30	110
2026-03-06	211.00	211.00	208.75	209.20	196.04	2,359
2026-03-05	212.25	213.30	212.15	212.85	199.46	110
2026-03-04	212.50	212.70	208.20	212.70	199.32	167
2026-03-03	211.20	211.20	206.80	207.90	194.82	1,430
2026-03-02	212.30	212.40	208.80	212.00	198.66	751
2026-02-27	212.05	215.30	212.05	213.05	199.65	1,604
2026-02-26	209.40	212.75	209.05	212.40	199.04	180
2026-02-25	207.25	209.25	207.25	209.00	195.85	2,912
2026-02-24	207.90	207.90	205.50	206.50	193.51	1,861
2026-02-23	205.00	207.90	205.00	207.15	194.12	1,941
2026-02-20	201.30	205.00	201.30	205.00	192.10	71
2026-02-19	203.00	203.15	199.92	201.10	188.45	581
2026-02-18	199.00	204.80	199.00	202.80	190.04	3,608
2026-02-17	197.60	199.00	197.60	198.74	186.24	233
2026-02-16	198.88	201.20	198.88	198.98	186.46	2
2026-02-13	199.18	201.20	196.80	198.22	185.75	689
2026-02-12	199.20	202.00	199.20	199.86	187.29	184
2026-02-11	203.30	203.30	198.28	198.28	185.80	12
2026-02-10	199.82	203.30	199.34	203.25	190.46	2
2026-02-09	204.00	204.00	201.85	201.85	189.15	1
2026-02-06	199.82	203.60	199.82	203.60	190.79	46
2026-02-05	200.20	200.75	200.20	200.75	188.12	1

← NewerPage 3 of 19 · 1,129 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.