Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	201.70	202.30	199.46	201.65	188.96	4,016
2026-02-03	199.18	200.55	198.02	200.55	187.93	272
2026-02-02	193.02	197.42	193.02	197.42	185.00	111
2026-01-30	190.12	196.06	190.12	195.88	183.56	543
2026-01-29	195.80	195.80	192.25	192.25	180.15	162
2026-01-28	199.02	199.02	195.68	196.32	183.97	128
2026-01-27	199.56	200.65	199.56	200.65	188.03	22
2026-01-26	199.66	200.20	198.98	199.20	186.67	56
2026-01-23	199.98	200.65	198.58	198.80	186.29	1,083
2026-01-22	198.00	199.46	197.20	198.44	185.95	2,436
2026-01-21	199.48	199.48	195.44	196.32	183.97	508
2026-01-20	199.98	200.30	198.78	199.00	186.48	848
2026-01-19	202.00	203.05	200.30	200.48	187.86	396
2026-01-16	206.20	206.75	203.90	204.20	191.35	1,005
2026-01-15	199.04	204.15	198.90	204.15	191.31	313
2026-01-14	200.60	201.05	198.54	201.05	188.40	735
2026-01-13	199.12	200.55	198.78	200.55	187.93	5
2026-01-12	198.42	199.38	197.96	198.60	186.10	3,735
2026-01-09	200.35	201.00	198.56	198.56	186.07	209
2026-01-08	199.90	203.70	199.90	203.40	190.60	47
2026-01-07	199.20	200.15	197.52	199.42	186.87	17
2026-01-06	197.50	202.60	196.54	201.20	188.54	231
2026-01-05	205.55	205.55	201.33	201.33	188.66	446
2026-01-02	206.05	207.85	205.00	205.00	192.10	94
2025-12-30	204.85	205.85	204.85	205.85	192.90	1
2025-12-29	202.10	203.90	202.10	203.90	191.07	460
2025-12-23	201.00	201.50	201.00	201.00	188.35	106
2025-12-22	201.45	202.30	201.35	201.35	188.68	2
2025-12-19	197.50	201.50	197.50	200.65	188.03	23
2025-12-18	195.50	198.24	195.50	196.44	184.08	30
2025-12-17	197.00	197.00	195.08	196.14	183.80	40
2025-12-16	196.98	197.00	195.58	196.70	184.32	91
2025-12-15	191.94	195.50	189.10	195.46	183.16	1,033
2025-12-12	189.50	192.70	189.50	192.20	180.11	4
2025-12-11	189.40	190.39	188.00	188.80	176.92	3,226
2025-12-10	185.00	190.01	185.00	190.01	178.05	7,763
2025-12-09	186.98	189.58	186.98	188.80	176.92	29
2025-12-08	184.02	188.26	184.02	186.04	174.33	2
2025-12-05	188.02	188.02	186.58	187.50	175.70	39
2025-12-04	187.50	187.50	186.40	186.48	174.75	37
2025-12-03	185.60	187.32	183.32	187.32	175.53	219
2025-12-02	183.50	184.74	183.04	184.74	173.12	1
2025-12-01	183.34	184.40	182.78	182.94	171.43	4
2025-11-28	184.32	184.32	183.60	183.78	172.22	363
2025-11-27	176.60	183.96	176.60	183.96	172.39	4
2025-11-26	182.60	182.60	181.72	182.46	170.98	9
2025-11-25	179.02	181.60	179.00	181.60	170.17	70
2025-11-24	177.50	179.72	177.50	179.60	168.30	256
2025-11-21	177.02	177.16	175.10	177.16	166.01	35
2025-11-20	177.00	178.34	177.00	178.14	166.93	163
2025-11-19	175.02	176.74	174.70	176.74	165.62	269
2025-11-18	176.50	176.50	174.42	175.04	164.03	7
2025-11-17	174.92	177.58	174.92	177.58	166.41	9
2025-11-14	175.80	176.50	175.42	175.42	164.38	3,358
2025-11-13	176.32	177.40	176.32	176.78	165.66	135
2025-11-12	177.00	177.70	176.02	176.54	165.43	16
2025-11-11	175.60	177.68	175.60	176.30	165.21	290
2025-11-10	175.52	176.70	175.50	175.92	164.85	264
2025-11-07	176.00	176.80	175.70	176.28	165.19	270
2025-11-06	176.00	176.30	175.54	175.54	164.50	5

← NewerPage 4 of 5 · 253 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.