SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	119.00	119.00	118.10	118.80	100.21	179,080
2023-11-29	118.70	118.90	117.70	118.60	100.04	88,226
2023-11-28	118.90	119.10	118.10	118.60	100.04	161,388
2023-11-27	119.30	119.30	118.50	118.60	100.04	77,212
2023-11-24	119.20	119.60	118.40	119.30	100.63	80,407
2023-11-23	118.60	119.20	117.90	119.00	100.38	262,974
2023-11-22	118.60	119.80	118.40	119.00	100.38	213,820
2023-11-21	118.80	118.90	117.50	118.60	100.04	264,550
2023-11-20	119.70	119.90	118.50	119.50	100.80	98,505
2023-11-17	118.40	119.70	118.40	119.70	100.97	111,307
2023-11-16	119.60	119.70	118.30	118.30	99.788	68,327
2023-11-15	119.30	120.10	118.80	119.70	100.97	163,479
2023-11-14	117.80	119.80	117.70	119.80	101.05	151,121
2023-11-13	118.10	118.60	117.50	117.80	99.366	86,606
2023-11-10	119.00	119.50	118.00	118.30	99.788	56,912
2023-11-09	119.00	119.90	117.50	119.80	101.05	140,032
2023-11-08	117.80	119.00	117.20	119.00	100.38	174,971
2023-11-07	121.30	121.30	117.80	117.80	99.366	92,642
2023-11-06	120.00	121.30	120.00	121.10	102.15	113,791
2023-11-03	119.20	120.40	119.10	120.00	101.22	137,347
2023-11-02	121.50	121.50	117.80	118.90	100.29	153,598
2023-11-01	120.60	121.70	119.70	120.50	101.64	120,937
2023-10-31	121.00	121.70	119.90	121.20	102.23	295,814
2023-10-30	118.70	120.60	118.00	120.00	101.22	192,930
2023-10-27	118.50	120.00	117.40	118.20	99.704	8,785,491
2023-10-26	122.20	125.80	116.30	117.40	99.029	398,682
2023-10-25	121.80	121.80	118.50	118.70	100.13	241,739
2023-10-24	122.30	123.00	121.00	121.60	102.57	130,999
2023-10-23	123.40	123.80	122.40	123.40	104.09	90,466
2023-10-20	126.00	126.00	124.20	124.60	105.10	83,089
2023-10-19	126.50	126.90	124.30	126.00	106.28	128,721
2023-10-18	126.00	127.00	125.70	127.00	107.13	280,014
2023-10-17	125.90	126.40	125.10	125.70	106.03	76,610
2023-10-16	125.40	126.30	124.90	125.90	106.20	142,726
2023-10-13	126.60	127.20	124.60	125.20	105.61	138,291
2023-10-12	126.20	127.10	126.20	127.10	107.21	99,246
2023-10-11	124.70	126.50	124.60	125.50	105.86	113,831
2023-10-10	124.00	124.60	123.60	124.30	104.85	109,756
2023-10-09	123.50	124.40	123.20	123.30	104.01	71,489
2023-10-06	122.40	124.30	122.40	123.60	104.26	91,266
2023-10-05	121.80	122.40	121.50	122.40	103.25	81,107
2023-10-04	123.00	123.00	121.30	121.60	102.57	75,344
2023-10-03	124.20	124.30	122.70	122.90	103.67	217,901
2023-10-02	123.00	125.00	123.00	124.10	104.68	153,652
2023-09-29	124.70	124.70	122.70	122.70	103.50	293,065
2023-09-28	123.70	124.50	123.10	124.20	104.76	71,898
2023-09-27	124.40	124.70	123.50	123.60	104.26	101,770
2023-09-26	125.20	125.20	124.00	124.50	105.02	105,267
2023-09-25	126.00	126.10	124.50	125.20	105.61	76,530
2023-09-22	126.30	126.30	124.80	126.10	106.37	78,050
2023-09-21	126.00	127.00	125.90	126.30	106.54	73,410
2023-09-20	126.00	126.90	125.60	126.40	106.62	133,508
2023-09-19	126.00	126.70	126.00	126.20	106.45	83,198
2023-09-18	126.10	127.10	126.10	126.10	106.37	71,856
2023-09-15	127.70	127.70	126.00	126.30	106.54	192,112
2023-09-14	125.50	127.70	125.50	127.10	107.21	100,365
2023-09-13	126.40	126.70	125.30	125.30	105.69	197,834
2023-09-12	126.90	127.00	125.60	126.40	106.62	100,612
2023-09-11	126.50	127.60	126.00	126.90	107.04	54,839
2023-09-08	126.50	126.70	125.70	126.40	106.62	131,240

← NewerPage 13 of 21 · 1,257 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.