Sparebank 1 Ostlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	140.80	141.96	140.80	141.96	125.25	280
2024-07-12	142.20	142.20	140.80	140.80	124.22	1,930
2024-07-11	142.00	142.00	142.00	142.00	125.28	73
2024-07-08	139.60	139.60	139.60	139.60	123.17	848
2024-07-05	139.40	139.40	139.40	139.40	122.99	80
2024-07-03	138.00	138.00	138.00	138.00	121.75	54
2024-07-01	137.78	138.60	137.78	138.60	122.28	101
2024-06-28	135.26	135.26	135.26	135.26	119.34	244
2024-06-27	133.82	133.82	133.82	133.82	118.07	5
2024-06-26	133.90	133.90	133.90	133.90	118.14	66
2024-06-25	135.18	136.00	135.18	136.00	119.99	1,466
2024-06-21	135.10	135.80	134.92	134.92	119.04	178
2024-06-20	135.52	135.52	135.34	135.40	119.46	89
2024-06-19	135.20	135.20	135.20	135.20	119.28	21
2024-06-17	130.46	131.02	130.24	130.98	115.56	2,770
2024-06-14	130.40	130.40	130.40	130.40	115.05	64
2024-06-13	132.80	132.80	132.60	132.60	116.99	98
2024-06-12	131.58	131.64	130.76	131.64	116.14	239
2024-06-11	133.36	133.36	130.64	130.64	115.26	183
2024-06-10	133.96	133.96	133.04	133.04	117.38	231
2024-06-07	135.92	135.92	135.92	135.92	119.92	27
2024-06-03	136.62	136.67	136.62	136.67	120.58	79
2024-05-31	134.94	136.49	134.94	136.49	120.42	6,992
2024-05-29	133.60	133.60	133.60	133.60	117.87	91
2024-05-28	135.38	135.38	135.38	135.38	119.44	28
2024-05-24	133.70	133.70	133.70	133.70	117.96	18
2024-05-23	133.90	133.90	133.56	133.56	117.84	110
2024-05-22	132.96	132.96	132.96	132.96	117.31	29
2024-05-21	134.42	134.42	132.30	133.10	117.43	491
2024-05-16	134.96	134.96	134.96	134.96	119.07	63
2024-05-15	133.68	133.68	133.68	133.68	117.94	33
2024-05-14	136.48	136.48	136.48	136.48	120.41	28
2024-05-13	136.24	136.24	136.24	136.24	120.20	29
2024-05-10	136.92	136.92	135.54	135.54	119.58	772
2024-05-08	138.14	138.14	136.04	136.04	120.02	2,689
2024-05-07	135.78	136.92	135.78	136.92	120.80	84
2024-05-02	133.78	133.78	133.78	133.78	118.03	26
2024-04-30	134.52	134.52	134.00	134.00	118.22	631
2024-04-29	132.24	132.40	132.24	132.40	116.81	31
2024-04-26	132.24	132.60	132.24	132.34	116.76	454
2024-04-25	131.88	131.88	131.17	131.17	115.73	256
2024-04-24	131.23	131.23	131.23	131.23	115.78	272
2024-04-23	129.76	131.29	129.52	131.29	115.83	1,100
2024-04-22	130.73	130.73	130.73	130.73	115.34	284
2024-04-19	127.51	127.51	127.51	127.51	112.50	289
2024-04-18	127.43	127.44	127.43	127.44	112.44	694
2024-04-17	128.50	128.50	128.49	128.49	113.36	1,045
2024-04-16	128.50	129.11	128.02	129.11	113.91	1,660
2024-04-15	129.00	130.40	128.92	129.93	114.63	1,116
2024-04-12	129.95	130.00	129.95	130.00	114.69	334
2024-04-11	129.01	129.37	128.98	129.01	113.82	2,370
2024-04-10	129.68	129.68	129.67	129.68	114.41	4,207
2024-04-09	129.21	129.21	129.21	129.21	114.00	14
2024-04-08	127.78	128.55	127.78	128.55	113.42	426
2024-04-05	126.45	126.45	126.45	126.45	111.56	11
2024-04-04	124.67	125.20	124.67	125.20	110.46	136
2024-04-03	124.73	124.73	124.73	124.73	110.05	18
2024-04-02	126.39	126.39	126.39	126.39	111.51	522
2024-03-26	124.00	124.59	123.49	124.59	109.93	2,076
2024-03-25	122.60	123.92	122.43	123.82	109.24	3,662

← NewerPage 9 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.