Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-12	151.53	151.53	151.53	151.53	133.69	905
2024-12-11	149.64	150.56	149.60	150.56	132.84	206
2024-12-05	150.20	150.20	150.20	150.20	132.52	98
2024-12-04	150.72	150.78	150.72	150.78	133.03	230
2024-12-03	151.68	151.68	151.68	151.68	133.82	56
2024-11-27	150.00	150.00	150.00	150.00	132.34	4
2024-11-25	151.12	151.12	151.12	151.12	133.33	89
2024-11-22	150.14	150.14	150.14	150.14	132.46	150
2024-11-15	154.98	155.50	154.88	155.50	137.19	367
2024-11-13	152.00	152.34	152.00	152.34	134.41	156
2024-11-08	151.30	151.30	151.30	151.30	133.49	106
2024-11-07	152.40	154.04	152.34	154.04	135.91	322
2024-11-04	152.20	152.20	152.20	152.20	134.28	52
2024-11-01	155.68	155.68	150.32	150.32	132.62	109
2024-10-30	155.58	157.00	155.00	156.70	138.25	1,000
2024-10-29	154.00	154.00	153.60	153.60	135.52	65
2024-10-28	152.96	152.96	152.96	152.96	134.95	47
2024-10-22	150.04	150.04	150.04	150.04	132.38	265
2024-10-17	148.16	148.16	148.16	148.16	130.72	34
2024-10-15	143.66	143.66	143.66	143.66	126.75	106
2024-10-11	144.98	145.88	144.98	145.88	128.71	118
2024-10-10	144.44	145.20	144.44	145.20	128.11	348
2024-10-03	140.32	140.32	139.60	139.60	123.17	322
2024-10-02	142.64	142.64	141.40	141.40	124.75	846
2024-10-01	142.62	142.78	142.20	142.26	125.51	1,283
2024-09-27	144.22	144.24	144.22	144.24	127.26	120
2024-09-24	144.62	144.62	144.62	144.62	127.59	58
2024-09-19	145.82	145.82	145.82	145.82	128.65	36
2024-09-18	146.38	146.38	146.10	146.10	128.90	396
2024-09-17	146.92	146.92	146.38	146.42	129.18	400
2024-09-13	148.00	148.68	148.00	148.68	131.18	106
2024-09-12	145.68	145.68	144.80	144.80	127.75	444
2024-09-11	146.22	146.38	146.22	146.36	129.13	210
2024-09-10	146.36	146.36	145.90	146.00	128.81	220
2024-08-30	144.70	144.92	144.20	144.64	127.61	3,193
2024-08-29	145.92	146.48	142.38	142.38	125.62	1,405
2024-08-28	149.48	149.48	149.48	149.48	131.88	103
2024-08-23	147.80	148.52	147.80	148.30	130.84	79
2024-08-22	148.18	148.18	147.62	147.62	130.24	381
2024-08-21	148.46	149.08	148.46	149.08	131.53	186
2024-08-20	148.40	148.40	148.40	148.40	130.93	85
2024-08-19	150.72	150.72	149.30	149.30	131.72	146
2024-08-16	150.78	150.78	148.92	148.92	131.39	324
2024-08-15	147.70	149.12	147.70	149.12	131.56	198
2024-08-13	144.84	144.84	144.68	144.68	127.65	72
2024-08-12	144.00	144.80	144.00	144.42	127.42	116
2024-08-09	145.64	145.64	143.48	143.74	126.82	374
2024-08-08	142.00	143.40	142.00	143.40	126.52	106
2024-08-05	142.96	142.96	140.62	140.62	124.07	92
2024-08-01	148.14	148.30	148.14	148.30	130.84	96
2024-07-31	150.70	150.86	150.70	150.84	133.08	103
2024-07-30	147.00	147.00	147.00	147.00	129.69	17
2024-07-29	148.80	148.80	147.00	147.00	129.69	63
2024-07-24	146.00	146.00	146.00	146.00	128.81	15
2024-07-23	144.80	144.80	144.80	144.80	127.75	43
2024-07-22	144.40	145.00	144.40	145.00	127.93	82
2024-07-19	144.40	144.40	144.40	144.40	127.40	53
2024-07-18	142.00	142.00	142.00	142.00	125.28	17
2024-07-17	141.80	141.80	141.80	141.80	125.11	16
2024-07-16	141.80	141.80	141.80	141.80	125.11	16

← NewerPage 8 of 19 · 1,130 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.