Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	171.98	173.00	171.76	173.00	162.12	352
2025-04-29	168.42	168.42	168.41	168.41	157.81	76
2025-04-28	167.00	168.74	167.00	168.74	158.12	527
2025-04-25	165.70	165.71	165.70	165.71	155.28	113
2025-04-24	164.70	165.64	163.86	163.86	153.55	358
2025-04-23	163.30	163.30	163.30	163.30	153.03	5
2025-04-22	161.16	161.16	161.16	161.16	151.02	170
2025-04-11	158.11	158.11	158.11	158.11	148.16	1,302
2025-04-10	157.14	157.14	154.20	155.56	145.77	7,145
2025-04-09	152.07	152.07	151.16	152.03	142.46	1,136
2025-04-08	155.92	156.08	155.92	156.02	146.20	616
2025-04-04	158.86	158.86	154.00	154.02	144.33	5,919
2025-04-03	164.00	164.00	162.56	162.56	152.33	75
2025-04-02	163.96	165.42	163.96	165.42	155.01	15
2025-03-31	163.30	163.30	163.30	163.30	153.03	1
2025-03-28	165.12	165.12	164.00	164.00	153.68	112
2025-03-27	176.10	176.10	176.10	176.10	155.37	1
2025-03-25	171.92	172.66	171.92	172.66	152.33	108
2025-03-17	171.88	172.36	170.60	171.32	151.15	379
2025-03-13	166.00	168.66	166.00	167.92	148.15	496
2025-03-12	163.99	163.99	163.99	163.99	144.68	31
2025-03-11	161.38	162.18	161.38	162.18	143.09	84
2025-03-07	161.16	162.54	161.16	162.54	143.40	160
2025-03-05	160.38	160.38	160.38	160.38	141.50	26
2025-03-03	164.06	164.34	164.06	164.34	144.99	3
2025-02-28	163.80	164.26	163.28	164.24	144.91	6,499
2025-02-27	164.56	164.56	164.44	164.48	145.12	183
2025-02-24	163.60	163.60	163.60	163.60	144.34	55
2025-02-21	161.90	162.79	161.90	162.79	143.63	358
2025-02-20	161.52	161.54	160.96	160.96	142.01	843
2025-02-19	161.60	161.60	160.18	161.58	142.56	593
2025-02-18	159.50	161.24	159.50	161.24	142.26	284
2025-02-14	161.02	161.18	161.00	161.18	142.20	79
2025-02-13	164.31	164.31	164.31	164.31	144.97	7
2025-02-12	163.10	164.02	163.10	164.00	144.69	393
2025-02-11	164.82	164.82	164.82	164.82	145.42	863
2025-02-06	166.80	166.80	164.28	164.28	144.94	22
2025-02-05	167.00	167.62	165.30	165.30	145.84	270
2025-02-03	166.80	166.80	164.80	164.80	145.40	1,998
2025-01-31	167.10	167.18	165.98	165.98	146.44	50
2025-01-30	165.68	167.14	165.68	167.14	147.46	9
2025-01-29	166.24	166.38	166.24	166.38	146.79	11
2025-01-23	162.00	162.00	161.50	161.50	142.49	16,633
2025-01-22	162.12	165.08	162.12	165.00	145.58	443
2025-01-21	160.87	161.68	160.87	161.68	142.65	969
2025-01-20	162.38	162.38	159.72	159.72	140.92	20,068
2025-01-17	161.38	162.00	161.28	161.76	142.72	233
2025-01-16	162.86	162.86	160.60	160.60	141.69	78
2025-01-14	160.82	161.82	160.82	161.36	142.36	2,583
2025-01-09	160.20	160.20	160.20	160.20	141.34	44
2025-01-08	157.78	157.78	157.50	157.50	138.96	199
2025-01-07	156.80	156.80	156.80	156.80	138.34	1,066
2025-01-03	156.36	157.11	156.36	157.11	138.61	400
2025-01-02	157.16	157.16	156.78	156.78	138.32	198
2024-12-30	155.62	157.98	155.62	157.92	139.33	500
2024-12-27	155.94	156.02	155.94	156.02	137.65	182
2024-12-19	153.16	153.60	153.14	153.14	135.11	280
2024-12-18	155.50	155.50	155.50	155.50	137.19	72
2024-12-13	152.98	153.42	152.70	152.78	134.79	418
2024-12-12	151.53	151.53	151.53	151.53	133.69	905

← NewerPage 7 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.