SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	126.90	127.10	125.90	126.40	106.62	43,560
2023-09-06	128.90	128.90	126.60	126.90	107.04	49,372
2023-09-05	127.50	129.10	126.80	128.90	108.73	67,602
2023-09-04	128.30	129.40	127.20	127.50	107.55	94,737
2023-09-01	129.00	129.30	128.00	128.50	108.39	83,884
2023-08-31	127.00	129.00	127.00	128.70	108.56	200,189
2023-08-30	128.70	129.00	126.70	126.70	106.87	64,215
2023-08-29	128.00	128.80	127.70	128.40	108.31	107,436
2023-08-28	125.80	127.80	125.80	127.40	107.46	69,102
2023-08-25	125.00	125.90	124.90	125.60	105.95	339,520
2023-08-24	124.40	125.20	123.20	124.40	104.93	417,254
2023-08-23	125.50	125.50	123.80	125.40	105.78	81,744
2023-08-22	125.00	125.50	124.30	125.20	105.61	83,055
2023-08-21	126.00	126.60	125.30	125.30	105.69	102,026
2023-08-18	126.80	126.80	125.30	125.60	105.95	171,114
2023-08-17	126.00	127.40	125.20	126.00	106.28	90,661
2023-08-16	124.50	126.00	123.40	126.00	106.28	142,142
2023-08-15	129.30	129.30	125.00	125.30	105.69	122,275
2023-08-14	129.30	130.90	129.00	129.10	108.90	73,880
2023-08-11	129.80	130.40	127.50	129.40	109.15	112,239
2023-08-10	131.50	131.50	124.80	129.40	109.15	242,880
2023-08-09	128.20	130.30	128.00	130.20	109.83	135,767
2023-08-08	130.40	130.40	125.90	127.10	107.21	195,653
2023-08-07	129.80	130.80	129.80	130.30	109.91	42,158
2023-08-04	129.80	130.10	128.70	129.70	109.40	67,719
2023-08-03	127.00	128.90	126.50	128.90	108.73	59,281
2023-08-02	130.80	130.80	127.90	128.00	107.97	111,169
2023-08-01	130.90	131.50	130.70	130.80	110.33	57,135
2023-07-31	129.30	131.50	129.30	130.90	110.42	94,334
2023-07-28	129.90	130.40	129.40	129.60	109.32	28,321
2023-07-27	128.60	129.90	128.60	129.90	109.57	43,465
2023-07-26	129.90	129.90	128.40	129.40	109.15	40,754
2023-07-25	129.70	129.90	128.80	129.70	109.40	39,766
2023-07-24	129.40	129.70	128.10	129.70	109.40	39,392
2023-07-21	128.30	129.70	128.30	129.40	109.15	51,891
2023-07-20	127.80	129.40	127.80	128.80	108.65	53,936
2023-07-19	128.00	128.70	127.30	127.70	107.72	143,275
2023-07-18	126.20	128.20	126.20	127.90	107.89	37,723
2023-07-17	126.80	127.10	126.00	126.70	106.87	57,683
2023-07-14	128.10	128.10	126.00	127.10	107.21	95,730
2023-07-13	128.00	128.00	127.10	127.80	107.80	73,392
2023-07-12	129.00	129.60	127.40	127.90	107.89	119,158
2023-07-11	129.50	129.50	127.40	128.50	108.39	68,922
2023-07-10	130.50	131.00	128.80	129.30	109.07	159,174
2023-07-07	129.30	130.40	129.30	130.40	109.99	82,118
2023-07-06	130.20	130.60	129.00	129.60	109.32	103,457
2023-07-05	129.60	130.80	129.00	130.80	110.33	81,410
2023-07-04	131.80	131.90	130.50	130.50	110.08	49,779
2023-07-03	130.70	131.70	130.50	131.20	110.67	117,622
2023-06-30	129.90	131.10	129.90	130.10	109.74	138,367
2023-06-29	127.60	130.40	127.60	129.80	109.49	167,458
2023-06-28	127.00	127.90	125.90	127.70	107.72	114,997
2023-06-27	127.00	127.50	125.70	126.50	106.70	69,309
2023-06-26	125.70	126.30	123.40	126.10	106.37	132,822
2023-06-23	128.00	128.00	123.90	125.30	105.69	97,130
2023-06-22	126.00	128.10	125.70	126.80	106.96	197,644
2023-06-21	126.50	127.30	125.80	126.80	106.96	96,926
2023-06-20	124.50	126.90	123.80	126.80	106.96	272,023
2023-06-19	124.00	124.30	123.00	124.00	104.60	74,082
2023-06-16	123.60	124.70	123.20	124.70	105.19	200,785

← NewerPage 14 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.