SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	126.60	127.00	125.20	126.80	106.96	258,648
2024-02-26	127.50	127.50	126.20	126.50	106.70	62,439
2024-02-23	127.90	128.20	127.20	127.60	107.63	103,503
2024-02-22	129.50	129.50	127.30	127.80	107.80	59,311
2024-02-21	129.00	129.40	128.20	128.20	108.14	57,763
2024-02-20	130.00	130.00	128.30	129.20	108.98	120,182
2024-02-19	129.00	129.90	129.00	129.70	109.40	72,550
2024-02-16	129.90	129.90	128.70	129.00	108.81	131,444
2024-02-15	129.80	129.80	128.30	129.60	109.32	91,775
2024-02-14	128.20	129.80	127.40	129.10	108.90	101,712
2024-02-13	129.80	129.80	127.60	127.90	107.89	181,380
2024-02-12	129.90	130.10	128.10	129.10	108.90	144,783
2024-02-09	129.50	129.50	124.50	128.20	108.14	128,526
2024-02-08	128.30	128.70	125.20	127.30	107.38	130,564
2024-02-07	129.80	129.90	127.00	127.10	107.21	141,032
2024-02-06	129.00	130.10	128.10	129.80	109.49	97,112
2024-02-05	130.00	130.90	129.20	129.20	108.98	99,233
2024-02-02	128.00	130.90	128.00	130.00	109.66	146,360
2024-02-01	127.50	128.60	126.90	127.70	107.72	113,204
2024-01-31	129.10	129.10	127.50	127.80	107.80	139,208
2024-01-30	130.70	131.20	129.00	129.80	109.49	89,896
2024-01-29	132.00	132.50	130.00	130.70	110.25	86,715
2024-01-26	131.10	132.30	131.00	132.00	111.34	170,248
2024-01-25	131.10	131.50	130.10	131.10	110.59	39,668
2024-01-24	131.20	131.80	130.60	131.10	110.59	71,903
2024-01-23	130.00	131.00	128.20	131.00	110.50	111,813
2024-01-22	130.00	130.70	129.20	130.70	110.25	100,318
2024-01-19	130.00	130.80	129.00	129.40	109.15	94,150
2024-01-18	128.50	129.80	128.30	129.80	109.49	79,853
2024-01-17	127.50	128.20	126.40	128.20	108.14	129,013
2024-01-16	130.00	130.00	127.50	127.90	107.89	223,391
2024-01-15	131.00	131.70	130.30	130.80	110.33	199,516
2024-01-12	130.00	131.70	130.00	131.10	110.59	122,882
2024-01-11	129.80	130.80	129.20	129.30	109.07	180,779
2024-01-10	129.80	129.80	128.40	129.70	109.40	75,091
2024-01-09	128.30	129.90	128.20	129.50	109.24	106,884
2024-01-08	127.60	129.30	127.10	129.30	109.07	131,600
2024-01-05	128.00	128.70	126.80	127.60	107.63	57,850
2024-01-04	127.30	129.30	127.30	128.60	108.48	119,873
2024-01-03	127.80	127.80	126.60	127.30	107.38	64,426
2024-01-02	128.40	129.10	126.00	126.60	106.79	152,480
2023-12-29	128.00	129.00	127.80	128.90	108.73	127,257
2023-12-28	128.00	128.80	127.10	128.20	108.14	105,185
2023-12-27	126.00	127.80	125.90	127.80	107.80	95,844
2023-12-22	125.00	125.80	125.00	125.40	105.78	69,798
2023-12-21	126.60	127.00	124.70	125.20	105.61	96,158
2023-12-20	126.90	127.00	126.00	126.40	106.62	108,465
2023-12-19	125.70	126.40	125.50	126.10	106.37	144,622
2023-12-18	125.10	126.20	124.70	125.60	105.95	105,012
2023-12-15	125.40	126.90	124.00	125.10	105.52	269,156
2023-12-14	125.40	127.10	125.00	125.10	105.52	160,065
2023-12-13	124.70	125.60	123.90	125.40	105.78	159,552
2023-12-12	121.70	124.80	121.70	124.80	105.27	316,206
2023-12-11	121.00	121.70	120.50	121.70	102.66	113,352
2023-12-08	119.00	120.70	118.10	120.70	101.81	155,752
2023-12-07	119.90	120.00	119.20	119.50	100.80	97,859
2023-12-06	121.00	121.10	120.40	120.40	101.56	128,046
2023-12-05	119.10	121.30	119.00	120.80	101.90	137,612
2023-12-04	118.50	119.40	118.50	119.20	100.55	74,477
2023-12-01	119.20	119.20	118.10	118.70	100.13	81,121

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.