SpareBank 1 Sør-Norge ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 134.40 | 137.20 | 134.00 | 137.00 | 122.39 | 98,902 |
| 2024-05-29 | 136.40 | 136.40 | 133.60 | 134.20 | 119.89 | 165,073 |
| 2024-05-28 | 136.40 | 136.40 | 135.60 | 136.20 | 121.68 | 141,141 |
| 2024-05-27 | 136.00 | 136.20 | 134.00 | 136.00 | 121.50 | 136,054 |
| 2024-05-24 | 135.80 | 135.80 | 134.80 | 135.40 | 120.96 | 125,674 |
| 2024-05-23 | 136.00 | 136.40 | 134.80 | 135.80 | 121.32 | 189,470 |
| 2024-05-22 | 135.20 | 136.00 | 134.20 | 136.00 | 121.50 | 253,647 |
| 2024-05-21 | 140.00 | 140.00 | 135.20 | 135.20 | 120.78 | 188,230 |
| 2024-05-16 | 140.00 | 140.00 | 138.00 | 139.60 | 124.71 | 106,369 |
| 2024-05-15 | 138.00 | 139.60 | 137.60 | 139.00 | 124.18 | 202,134 |
| 2024-05-14 | 141.40 | 141.80 | 138.00 | 138.60 | 123.82 | 249,256 |
| 2024-05-13 | 140.00 | 142.60 | 139.80 | 141.60 | 126.50 | 174,700 |
| 2024-05-10 | 139.20 | 141.00 | 139.20 | 140.00 | 125.07 | 124,776 |
| 2024-05-08 | 138.00 | 139.00 | 137.60 | 139.00 | 124.18 | 179,358 |
| 2024-05-07 | 136.60 | 138.00 | 135.60 | 138.00 | 123.29 | 169,807 |
| 2024-05-06 | 137.00 | 137.00 | 134.40 | 136.40 | 121.86 | 157,042 |
| 2024-05-03 | 136.00 | 136.60 | 134.60 | 134.60 | 120.25 | 149,145 |
| 2024-05-02 | 134.80 | 135.80 | 133.80 | 134.80 | 120.43 | 174,572 |
| 2024-04-30 | 134.80 | 135.20 | 133.80 | 134.80 | 120.43 | 191,168 |
| 2024-04-29 | 132.00 | 134.00 | 130.40 | 134.00 | 119.71 | 226,454 |
| 2024-04-26 | 131.60 | 133.00 | 130.80 | 131.00 | 117.03 | 249,169 |
| 2024-04-25 | 129.80 | 131.60 | 127.80 | 131.40 | 117.39 | 162,941 |
| 2024-04-24 | 129.20 | 129.80 | 127.40 | 128.80 | 115.07 | 190,475 |
| 2024-04-23 | 130.00 | 130.20 | 127.60 | 128.00 | 114.35 | 99,353 |
| 2024-04-22 | 128.00 | 129.00 | 127.60 | 128.80 | 115.07 | 79,026 |
| 2024-04-19 | 127.80 | 127.80 | 125.60 | 127.60 | 113.99 | 152,920 |
| 2024-04-18 | 135.20 | 135.20 | 133.20 | 134.40 | 113.37 | 140,179 |
| 2024-04-17 | 135.40 | 135.40 | 133.60 | 135.20 | 114.04 | 165,456 |
| 2024-04-16 | 135.60 | 135.60 | 134.00 | 134.40 | 113.37 | 153,251 |
| 2024-04-15 | 136.00 | 136.60 | 134.60 | 136.40 | 115.06 | 202,122 |
| 2024-04-12 | 137.00 | 138.00 | 136.00 | 136.00 | 114.72 | 128,393 |
| 2024-04-11 | 141.00 | 141.00 | 136.60 | 136.60 | 115.22 | 169,359 |
| 2024-04-10 | 141.60 | 142.40 | 141.00 | 142.00 | 119.78 | 81,821 |
| 2024-04-09 | 141.20 | 141.20 | 140.40 | 141.00 | 118.94 | 71,136 |
| 2024-04-08 | 139.40 | 142.00 | 139.20 | 140.60 | 118.60 | 132,834 |
| 2024-04-05 | 137.60 | 139.60 | 137.20 | 139.20 | 117.42 | 190,850 |
| 2024-04-04 | 138.20 | 138.60 | 137.20 | 137.80 | 116.24 | 327,136 |
| 2024-04-03 | 135.40 | 138.20 | 135.00 | 138.20 | 116.57 | 136,201 |
| 2024-04-02 | 136.00 | 136.40 | 134.40 | 134.60 | 113.54 | 228,983 |
| 2024-03-27 | 135.90 | 136.50 | 135.40 | 136.00 | 114.72 | 56,884 |
| 2024-03-26 | 134.10 | 135.70 | 134.10 | 135.70 | 114.47 | 95,208 |
| 2024-03-25 | 134.30 | 134.80 | 133.20 | 134.40 | 113.37 | 71,815 |
| 2024-03-22 | 134.50 | 135.30 | 134.20 | 134.70 | 113.62 | 80,664 |
| 2024-03-21 | 135.00 | 135.00 | 132.60 | 134.20 | 113.20 | 115,843 |
| 2024-03-20 | 134.00 | 134.50 | 133.20 | 133.60 | 112.69 | 96,472 |
| 2024-03-19 | 133.20 | 134.50 | 133.20 | 133.90 | 112.95 | 75,452 |
| 2024-03-18 | 135.10 | 135.10 | 132.10 | 133.20 | 112.36 | 91,657 |
| 2024-03-15 | 134.20 | 136.20 | 134.10 | 135.40 | 114.21 | 340,604 |
| 2024-03-14 | 133.00 | 134.90 | 133.00 | 134.20 | 113.20 | 84,475 |
| 2024-03-13 | 133.60 | 134.90 | 133.00 | 134.90 | 113.79 | 144,718 |
| 2024-03-12 | 131.80 | 133.20 | 131.60 | 133.20 | 112.36 | 63,011 |
| 2024-03-11 | 131.50 | 132.10 | 130.50 | 131.80 | 111.18 | 111,589 |
| 2024-03-08 | 129.30 | 131.80 | 129.30 | 131.50 | 110.92 | 95,906 |
| 2024-03-07 | 128.90 | 130.60 | 128.90 | 129.30 | 109.07 | 79,543 |
| 2024-03-06 | 130.00 | 130.40 | 129.10 | 129.30 | 109.07 | 64,389 |
| 2024-03-05 | 130.00 | 130.00 | 128.50 | 129.30 | 109.07 | 111,780 |
| 2024-03-04 | 129.10 | 130.40 | 129.10 | 130.10 | 109.74 | 152,427 |
| 2024-03-01 | 129.70 | 130.80 | 129.20 | 129.50 | 109.24 | 332,209 |
| 2024-02-29 | 128.00 | 129.30 | 127.40 | 128.40 | 108.31 | 346,791 |
| 2024-02-28 | 127.50 | 128.80 | 127.50 | 128.00 | 107.97 | 92,294 |
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.