Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	188.10	188.70	186.46	188.52	176.66	19
2025-08-11	185.02	188.58	185.02	187.06	175.29	93
2025-08-08	192.98	192.98	185.82	186.90	175.14	531
2025-08-07	190.00	194.72	189.80	193.34	181.18	834
2025-08-06	190.78	190.78	187.54	187.54	175.74	4
2025-08-05	194.14	195.26	191.34	191.34	179.30	9
2025-08-04	191.06	194.56	191.06	193.80	181.61	20
2025-08-01	193.44	193.44	191.58	191.58	179.53	59
2025-07-31	192.78	194.08	191.94	193.00	180.86	15
2025-07-30	193.00	194.08	192.40	192.62	180.50	31
2025-07-29	191.96	193.04	191.06	192.74	180.61	10
2025-07-28	193.20	193.66	191.52	191.52	179.47	70
2025-07-25	192.90	194.18	192.04	193.14	180.99	2,006
2025-07-24	191.00	192.64	190.02	192.34	180.24	2,196
2025-07-23	189.00	190.98	188.72	190.98	178.96	2,252
2025-07-22	189.28	191.48	189.28	190.14	178.18	8
2025-07-21	189.98	189.98	188.44	189.10	177.20	10
2025-07-18	191.40	191.40	187.70	189.72	177.78	1,886
2025-07-17	192.58	192.60	189.80	189.80	177.86	7
2025-07-16	188.80	189.18	188.10	189.16	177.26	9
2025-07-15	190.80	190.80	188.02	189.04	177.15	197
2025-07-14	180.04	190.44	180.04	190.44	178.46	12
2025-07-11	190.30	190.30	186.44	188.48	176.62	5
2025-07-10	190.00	191.44	189.72	190.64	178.65	4
2025-07-09	191.50	191.50	190.82	190.82	178.81	3
2025-07-08	189.50	191.60	188.30	191.60	179.54	3
2025-07-07	188.20	189.06	187.00	189.06	177.16	7
2025-07-03	188.04	188.60	187.96	188.60	176.73	220
2025-07-02	187.98	188.00	186.68	187.34	175.55	2,773
2025-07-01	190.24	194.30	187.82	188.48	176.62	460
2025-06-30	191.00	195.80	191.00	195.80	183.48	3,158
2025-06-26	190.66	190.66	190.53	190.53	178.54	53
2025-06-24	189.50	189.50	189.50	189.50	177.58	1
2025-06-23	186.90	189.30	186.90	189.30	177.39	2,234
2025-06-20	187.10	187.10	187.10	187.10	175.33	1,890
2025-06-19	187.22	187.22	186.78	186.78	175.03	296
2025-06-18	185.08	188.46	185.08	188.46	176.60	275
2025-06-17	187.56	187.56	187.12	187.12	175.35	2,156
2025-06-16	186.84	189.20	186.84	189.20	177.30	452
2025-06-13	183.30	184.70	183.30	184.70	173.08	300
2025-06-12	185.50	185.50	185.50	185.50	173.83	102
2025-06-11	185.24	185.24	185.24	185.24	173.59	9
2025-06-10	186.60	186.60	185.04	186.00	174.30	4,879
2025-06-06	185.52	186.36	185.42	186.00	174.30	256
2025-06-05	185.40	185.40	185.40	185.40	173.74	112
2025-06-04	187.70	187.70	187.70	187.70	175.89	2
2025-06-02	183.60	183.68	182.80	182.80	171.30	1,989
2025-05-30	183.11	183.11	183.10	183.10	171.58	5,016
2025-05-23	180.54	181.26	180.54	181.26	169.86	452
2025-05-22	185.98	186.06	185.76	185.80	174.11	24
2025-05-20	182.80	183.44	182.80	183.44	171.90	47
2025-05-19	180.84	181.48	180.84	181.34	169.93	121
2025-05-16	179.29	179.29	179.29	179.29	168.01	2
2025-05-15	178.09	178.30	178.09	178.23	167.02	236
2025-05-14	177.20	177.20	177.02	177.02	165.88	110
2025-05-12	172.83	176.00	172.83	176.00	164.93	643
2025-05-09	172.16	173.96	172.16	173.96	163.01	216
2025-05-08	175.22	175.22	175.22	175.22	164.20	26
2025-05-07	176.50	176.50	175.80	176.30	165.21	274
2025-05-02	172.78	174.62	172.78	174.62	163.63	123

← NewerPage 6 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.