SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	124.00	124.20	123.30	123.70	104.34	170,269
2023-06-14	123.80	124.60	123.00	124.50	105.02	111,192
2023-06-13	122.70	123.60	121.50	123.60	104.26	66,974
2023-06-12	122.20	123.40	121.80	122.50	103.33	118,332
2023-06-09	121.50	123.10	121.50	122.10	102.99	65,924
2023-06-08	123.20	123.90	121.70	122.70	103.50	201,055
2023-06-07	120.50	123.20	120.10	123.10	103.84	435,123
2023-06-06	120.30	120.30	118.90	120.10	101.31	70,831
2023-06-05	121.10	122.00	119.60	120.30	101.48	102,092
2023-06-02	119.60	121.00	117.90	121.00	102.07	100,788
2023-06-01	119.00	119.30	117.70	117.90	99.451	123,781
2023-05-31	117.80	119.30	117.00	118.40	99.872	497,024
2023-05-30	119.50	119.50	118.10	118.10	99.619	152,733
2023-05-26	119.90	119.90	118.10	119.10	100.46	201,693
2023-05-25	118.90	119.40	118.40	119.20	100.55	158,183
2023-05-24	118.90	119.60	118.70	119.00	100.38	78,151
2023-05-23	120.00	120.40	119.60	120.10	101.31	257,123
2023-05-22	121.00	121.00	119.50	120.00	101.22	124,449
2023-05-19	120.00	121.50	119.60	121.00	102.07	156,673
2023-05-16	119.00	119.50	118.40	119.00	100.38	133,343
2023-05-15	119.70	120.50	118.70	119.30	100.63	200,883
2023-05-12	119.00	120.00	118.40	119.60	100.88	206,876
2023-05-11	120.00	120.90	117.80	118.60	100.04	156,503
2023-05-10	119.20	120.60	119.20	119.70	100.97	170,466
2023-05-09	120.50	120.50	119.00	119.20	100.55	156,759
2023-05-08	118.50	120.90	118.50	120.50	101.64	224,182
2023-05-05	119.00	119.70	118.40	118.70	100.13	229,407
2023-05-04	122.60	123.00	116.80	117.80	99.366	502,953
2023-05-03	124.00	124.80	122.70	124.60	105.10	345,770
2023-05-02	124.80	125.80	123.70	123.70	104.34	374,225
2023-04-28	124.40	124.70	123.00	124.70	105.19	256,802
2023-04-27	123.30	124.10	122.10	124.10	104.68	188,064
2023-04-26	121.40	123.70	121.30	122.40	103.25	253,467
2023-04-25	121.00	122.20	119.70	121.40	102.40	126,000
2023-04-24	121.30	121.80	120.10	121.20	102.23	107,137
2023-04-21	121.00	121.90	119.80	121.10	102.15	170,742
2023-04-20	120.80	122.30	120.60	120.90	101.98	151,792
2023-04-19	119.70	121.10	118.80	120.70	101.81	176,562
2023-04-18	119.00	120.40	118.00	120.10	101.31	183,131
2023-04-17	120.00	120.40	118.20	118.50	99.957	97,622
2023-04-14	118.00	120.00	117.20	119.70	100.97	221,151
2023-04-13	124.30	125.50	123.60	124.20	98.860	215,627
2023-04-12	125.50	125.50	122.80	124.30	98.940	232,814
2023-04-11	121.60	124.70	120.90	124.60	99.179	171,227
2023-04-05	122.40	122.40	119.10	119.80	95.358	95,123
2023-04-04	122.60	123.90	122.30	122.30	97.348	66,686
2023-04-03	122.00	122.90	121.90	122.30	97.348	113,003
2023-03-31	121.20	121.40	119.70	121.00	96.313	399,950
2023-03-30	117.40	120.50	117.10	120.50	95.915	182,724
2023-03-29	113.20	115.40	113.20	115.40	91.856	187,883
2023-03-28	114.50	114.80	112.10	113.00	89.945	197,050
2023-03-27	113.30	114.40	112.30	113.70	90.502	131,568
2023-03-24	115.00	115.10	110.00	112.00	89.149	454,899
2023-03-23	116.50	116.50	114.30	115.00	91.537	129,975
2023-03-22	118.00	118.00	115.60	117.00	93.129	105,600
2023-03-21	116.10	118.20	116.00	117.30	93.368	135,031
2023-03-20	112.00	116.10	108.40	115.70	92.094	220,922
2023-03-17	115.90	117.50	113.30	114.00	90.741	359,993
2023-03-16	117.30	118.40	113.20	115.10	91.617	325,889
2023-03-15	122.10	122.10	115.90	116.60	92.811	295,724

← NewerPage 15 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.