Sparebank 1 Ostlandet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 199.22 | 199.50 | 198.06 | 199.20 | 199.20 | 578 |
| 2026-10-16 | 199.00 | 199.82 | 199.00 | 199.82 | 199.82 | 0 |
| 2026-10-15 | 197.90 | 198.78 | 197.84 | 198.78 | 198.78 | 5 |
| 2026-10-14 | 198.70 | 201.15 | 198.70 | 201.15 | 201.15 | 157 |
| 2026-10-13 | 199.92 | 199.92 | 199.92 | 199.92 | 199.92 | 2,628 |
| 2026-10-12 | 197.70 | 198.60 | 194.52 | 194.52 | 194.52 | 2 |
| 2026-10-09 | 196.40 | 197.36 | 195.10 | 197.28 | 197.28 | 1,191 |
| 2026-10-08 | 196.20 | 196.88 | 194.62 | 194.62 | 194.62 | 3 |
| 2026-10-07 | 200.50 | 201.40 | 200.50 | 201.40 | 201.40 | 13 |
| 2026-10-06 | 202.35 | 202.50 | 202.30 | 202.30 | 202.30 | 1,604 |
| 2026-10-05 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2026-10-02 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 1,564 |
| 2026-10-01 | 204.40 | 204.40 | 200.50 | 200.50 | 200.50 | 1 |
| 2026-09-30 | 207.03 | 207.03 | 205.50 | 205.50 | 205.50 | 428 |
| 2026-09-29 | 206.98 | 207.28 | 205.50 | 205.50 | 205.50 | 1,363 |
| 2026-09-28 | 208.00 | 209.70 | 207.75 | 207.75 | 207.75 | 145 |
| 2026-09-25 | 208.70 | 208.80 | 208.70 | 208.80 | 208.80 | 878 |
| 2026-09-24 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 1 |
| 2026-09-23 | 203.70 | 204.35 | 202.85 | 204.35 | 204.35 | 6 |
| 2026-09-22 | 205.15 | 205.40 | 205.00 | 205.00 | 205.00 | 87 |
| 2026-09-21 | 205.95 | 206.08 | 205.25 | 206.08 | 206.08 | 246 |
| 2026-09-18 | 205.95 | 205.95 | 202.80 | 202.80 | 202.80 | 149 |
| 2026-09-17 | 205.90 | 205.90 | 205.60 | 205.60 | 205.60 | 4 |
| 2026-09-16 | 201.60 | 202.85 | 201.60 | 202.85 | 202.85 | 480 |
| 2026-09-15 | 199.14 | 199.62 | 199.14 | 199.60 | 199.60 | 10,254 |
| 2026-09-14 | 202.00 | 203.85 | 201.15 | 201.15 | 201.15 | 221 |
| 2026-09-11 | 202.50 | 203.75 | 201.70 | 202.75 | 202.75 | 153 |
| 2026-09-10 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 106 |
| 2026-09-09 | 202.00 | 202.00 | 200.00 | 201.90 | 201.90 | 999 |
| 2026-09-08 | 202.50 | 202.60 | 202.00 | 202.60 | 202.60 | 154 |
| 2026-09-07 | 202.70 | 204.90 | 202.05 | 204.00 | 204.00 | 6,246 |
| 2026-09-04 | 204.25 | 204.50 | 202.10 | 203.60 | 203.60 | 19,394 |
| 2026-09-03 | 202.00 | 204.90 | 202.00 | 204.90 | 204.90 | 3,062 |
| 2026-09-02 | 201.20 | 202.10 | 201.20 | 202.10 | 202.10 | 3,685 |
| 2026-09-01 | 199.20 | 200.15 | 197.42 | 200.15 | 200.15 | 57 |
| 2026-08-31 | 200.20 | 200.20 | 199.27 | 199.50 | 199.50 | 3,113 |
| 2026-08-28 | 200.70 | 202.35 | 200.05 | 200.90 | 200.90 | 50 |
| 2026-08-27 | 200.80 | 201.00 | 200.80 | 201.00 | 201.00 | 1 |
| 2026-08-26 | 198.62 | 200.80 | 198.62 | 199.66 | 199.66 | 1,213 |
| 2026-08-25 | 196.30 | 200.15 | 196.30 | 197.26 | 197.26 | 1,003 |
| 2026-08-24 | 194.00 | 196.94 | 193.90 | 196.84 | 196.84 | 83 |
| 2026-08-21 | 193.85 | 195.00 | 192.96 | 195.00 | 195.00 | 1,965 |
| 2026-08-20 | 187.42 | 191.16 | 187.42 | 190.11 | 190.11 | 839 |
| 2026-08-19 | 190.52 | 191.34 | 188.12 | 189.88 | 189.88 | 4,447 |
| 2026-08-18 | 194.44 | 194.44 | 190.48 | 192.46 | 192.46 | 1,920 |
| 2026-08-17 | 189.22 | 194.42 | 189.22 | 193.86 | 193.86 | 407 |
| 2026-08-14 | 189.08 | 192.28 | 189.08 | 192.28 | 192.28 | 151 |
| 2026-08-13 | 190.88 | 190.88 | 189.00 | 189.00 | 189.00 | 746 |
| 2026-08-12 | 185.50 | 185.50 | 182.16 | 182.52 | 182.52 | 258 |
| 2026-08-11 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | 1 |
| 2026-08-10 | 190.82 | 190.82 | 187.88 | 188.20 | 188.20 | 177 |
| 2026-08-07 | 190.32 | 191.70 | 190.22 | 191.58 | 191.58 | 2,016 |
| 2026-08-06 | 192.64 | 194.66 | 192.64 | 193.26 | 193.26 | 4,528 |
| 2026-08-05 | 194.68 | 194.68 | 192.02 | 192.04 | 192.04 | 352 |
| 2026-08-04 | 192.70 | 196.02 | 192.70 | 195.02 | 195.02 | 92 |
| 2026-08-03 | 194.68 | 194.80 | 192.12 | 192.38 | 192.38 | 58 |
| 2026-07-31 | 194.00 | 194.68 | 193.98 | 194.68 | 194.68 | 677 |
| 2026-07-30 | 190.10 | 193.66 | 190.10 | 193.52 | 193.52 | 37 |
| 2026-07-29 | 191.38 | 191.38 | 190.10 | 190.10 | 190.10 | 144 |
| 2026-07-28 | 193.28 | 195.46 | 192.00 | 193.50 | 193.50 | 2,710 |
Page 1 of 19 · 1,126 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.