SpareBank 1 Sør-Norge ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 135.40 | 135.80 | 133.80 | 135.60 | 121.14 | 216,196 |
| 2024-08-21 | 134.80 | 135.40 | 134.40 | 135.40 | 120.96 | 54,216 |
| 2024-08-20 | 135.40 | 136.40 | 134.00 | 134.80 | 120.43 | 85,825 |
| 2024-08-19 | 136.00 | 136.60 | 135.40 | 136.00 | 121.50 | 71,378 |
| 2024-08-16 | 136.00 | 136.60 | 135.00 | 136.60 | 122.03 | 126,982 |
| 2024-08-15 | 134.60 | 135.60 | 133.60 | 135.00 | 120.61 | 73,125 |
| 2024-08-14 | 133.60 | 134.60 | 132.40 | 134.60 | 120.25 | 113,397 |
| 2024-08-13 | 131.80 | 132.60 | 131.40 | 132.60 | 118.46 | 134,582 |
| 2024-08-12 | 129.20 | 131.00 | 129.20 | 131.00 | 117.03 | 169,968 |
| 2024-08-09 | 131.60 | 131.80 | 129.00 | 129.20 | 115.42 | 184,517 |
| 2024-08-08 | 136.60 | 136.80 | 129.40 | 131.00 | 117.03 | 304,208 |
| 2024-08-07 | 133.40 | 136.40 | 132.80 | 136.00 | 121.50 | 185,580 |
| 2024-08-06 | 135.00 | 135.80 | 131.40 | 132.40 | 118.28 | 151,352 |
| 2024-08-05 | 133.60 | 133.60 | 130.00 | 132.60 | 118.46 | 224,982 |
| 2024-08-02 | 139.40 | 139.40 | 135.80 | 136.00 | 121.50 | 150,283 |
| 2024-08-01 | 140.60 | 141.60 | 139.80 | 139.80 | 124.89 | 97,242 |
| 2024-07-31 | 140.80 | 142.80 | 140.20 | 140.20 | 125.25 | 271,258 |
| 2024-07-30 | 139.40 | 140.40 | 138.80 | 140.20 | 125.25 | 110,862 |
| 2024-07-29 | 136.80 | 140.00 | 136.80 | 139.60 | 124.71 | 72,326 |
| 2024-07-26 | 136.80 | 137.80 | 136.20 | 136.20 | 121.68 | 61,486 |
| 2024-07-25 | 138.40 | 138.40 | 135.00 | 136.80 | 122.21 | 79,315 |
| 2024-07-24 | 136.60 | 139.40 | 136.60 | 138.80 | 124.00 | 91,011 |
| 2024-07-23 | 136.60 | 138.00 | 136.40 | 137.40 | 122.75 | 99,051 |
| 2024-07-22 | 135.80 | 136.60 | 134.60 | 136.00 | 121.50 | 82,290 |
| 2024-07-19 | 134.60 | 135.60 | 134.00 | 135.60 | 121.14 | 90,562 |
| 2024-07-18 | 133.20 | 134.60 | 133.00 | 134.60 | 120.25 | 75,212 |
| 2024-07-17 | 133.40 | 133.40 | 132.00 | 133.20 | 119.00 | 83,064 |
| 2024-07-16 | 131.40 | 133.00 | 131.00 | 133.00 | 118.82 | 77,954 |
| 2024-07-15 | 132.00 | 132.20 | 131.00 | 131.40 | 117.39 | 61,449 |
| 2024-07-12 | 131.20 | 132.60 | 131.00 | 132.40 | 118.28 | 79,194 |
| 2024-07-11 | 131.00 | 131.40 | 130.00 | 130.80 | 116.85 | 326,193 |
| 2024-07-10 | 129.20 | 130.20 | 128.80 | 129.20 | 115.42 | 126,163 |
| 2024-07-09 | 134.00 | 134.00 | 128.80 | 128.80 | 115.07 | 161,019 |
| 2024-07-08 | 131.80 | 133.20 | 131.40 | 133.20 | 119.00 | 161,626 |
| 2024-07-05 | 133.00 | 133.40 | 131.40 | 132.00 | 117.92 | 70,020 |
| 2024-07-04 | 132.60 | 133.60 | 132.40 | 132.80 | 118.64 | 184,006 |
| 2024-07-03 | 133.20 | 133.60 | 132.40 | 132.40 | 118.28 | 78,810 |
| 2024-07-02 | 132.80 | 133.20 | 132.00 | 132.40 | 118.28 | 78,256 |
| 2024-07-01 | 131.00 | 132.60 | 131.00 | 132.40 | 118.28 | 87,317 |
| 2024-06-28 | 129.80 | 130.80 | 129.00 | 130.60 | 116.67 | 155,839 |
| 2024-06-27 | 131.00 | 131.00 | 128.40 | 129.60 | 115.78 | 106,945 |
| 2024-06-26 | 131.20 | 131.20 | 128.60 | 129.00 | 115.24 | 148,928 |
| 2024-06-25 | 132.00 | 132.20 | 129.80 | 129.80 | 115.96 | 355,674 |
| 2024-06-24 | 131.00 | 132.40 | 129.80 | 132.40 | 118.28 | 98,227 |
| 2024-06-21 | 131.00 | 131.20 | 129.80 | 130.00 | 116.14 | 271,723 |
| 2024-06-20 | 130.60 | 131.40 | 130.00 | 131.00 | 117.03 | 294,492 |
| 2024-06-19 | 132.00 | 132.00 | 129.80 | 130.80 | 116.85 | 329,049 |
| 2024-06-18 | 131.20 | 132.00 | 130.60 | 132.00 | 117.92 | 161,396 |
| 2024-06-17 | 129.20 | 131.00 | 128.60 | 130.80 | 116.85 | 140,400 |
| 2024-06-14 | 129.00 | 129.40 | 127.00 | 128.20 | 114.53 | 208,188 |
| 2024-06-13 | 130.60 | 130.60 | 128.20 | 128.40 | 114.71 | 132,897 |
| 2024-06-12 | 127.40 | 130.80 | 127.40 | 130.60 | 116.67 | 132,068 |
| 2024-06-11 | 131.00 | 131.00 | 127.00 | 127.80 | 114.17 | 190,458 |
| 2024-06-10 | 131.60 | 131.60 | 128.80 | 130.40 | 116.50 | 232,265 |
| 2024-06-07 | 131.40 | 131.80 | 130.40 | 131.80 | 117.75 | 143,293 |
| 2024-06-06 | 131.00 | 131.40 | 130.20 | 131.00 | 117.03 | 194,522 |
| 2024-06-05 | 134.00 | 134.00 | 131.40 | 131.40 | 117.39 | 114,348 |
| 2024-06-04 | 132.80 | 133.60 | 132.00 | 133.40 | 119.18 | 166,856 |
| 2024-06-03 | 135.40 | 135.80 | 134.20 | 134.20 | 119.89 | 108,460 |
| 2024-05-31 | 137.00 | 137.20 | 134.60 | 135.60 | 121.14 | 508,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 12.0000 NOK |
| 2025-04-25 | 8.5000 NOK |
| 2024-04-19 | 7.5000 NOK |
| 2023-04-14 | 7.0000 NOK |
| 2022-04-29 | 6.0000 NOK |
| 2021-10-06 | 3.1000 NOK |
| 2021-03-12 | 5.5000 NOK |
| 2019-04-25 | 4.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.