SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	119.50	122.50	118.60	121.90	97.029	157,989
2023-03-13	124.40	124.80	119.40	120.40	95.836	211,528
2023-03-10	126.00	126.00	123.30	124.40	99.019	130,296
2023-03-09	130.30	130.30	127.60	127.70	101.65	125,698
2023-03-08	128.60	130.00	128.20	130.00	103.48	91,776
2023-03-07	130.50	130.50	128.70	129.00	102.68	114,063
2023-03-06	131.00	131.00	129.20	130.30	103.72	85,067
2023-03-03	130.30	130.50	129.10	130.50	103.87	100,253
2023-03-02	131.00	131.00	128.70	130.40	103.80	110,092
2023-03-01	129.50	130.50	128.90	130.50	103.87	114,910
2023-02-28	129.40	130.00	128.90	130.00	103.48	161,421
2023-02-27	127.50	129.90	127.50	129.40	103.00	325,349
2023-02-24	127.00	128.00	126.80	127.50	101.49	125,523
2023-02-23	124.20	127.00	124.20	127.00	101.09	193,246
2023-02-22	125.00	125.00	123.40	124.00	98.701	249,360
2023-02-21	124.30	125.40	123.40	124.70	99.258	91,735
2023-02-20	124.70	124.90	123.30	124.90	99.417	94,794
2023-02-17	125.50	125.50	124.00	124.50	99.099	98,614
2023-02-16	124.60	125.40	123.70	125.40	99.815	236,687
2023-02-15	124.00	125.30	123.20	123.70	98.462	218,184
2023-02-14	124.00	124.50	122.60	123.00	97.905	200,564
2023-02-13	121.90	123.00	121.30	123.00	97.905	125,772
2023-02-10	120.20	121.80	119.70	120.80	96.154	287,592
2023-02-09	120.20	124.10	119.80	119.80	95.358	235,745
2023-02-08	116.00	120.30	116.00	119.70	95.278	307,542
2023-02-07	115.70	116.20	114.70	115.20	91.696	135,907
2023-02-06	116.90	116.90	115.10	115.40	91.856	128,047
2023-02-03	116.00	116.90	115.30	116.70	92.890	127,766
2023-02-02	115.80	117.20	115.30	115.60	92.015	226,027
2023-02-01	115.20	116.30	114.60	116.20	92.492	770,633
2023-01-31	114.70	115.80	114.50	115.40	91.856	240,724
2023-01-30	115.00	115.60	114.70	114.80	91.378	88,734
2023-01-27	115.80	116.00	114.70	115.80	92.174	104,051
2023-01-26	115.60	116.00	114.30	115.00	91.537	111,975
2023-01-25	115.70	115.70	113.80	115.00	91.537	251,317
2023-01-24	115.10	116.40	115.10	115.70	92.094	127,117
2023-01-23	115.10	115.60	114.40	115.00	91.537	201,170
2023-01-20	115.00	115.90	114.50	114.80	91.378	109,437
2023-01-19	115.00	115.00	113.90	114.40	91.060	104,934
2023-01-18	116.60	116.80	115.10	115.10	91.617	217,815
2023-01-17	117.70	118.40	115.60	116.60	92.811	188,617
2023-01-16	119.90	119.90	117.80	118.30	94.164	70,723
2023-01-13	117.50	119.80	117.10	119.30	94.960	154,220
2023-01-12	116.80	117.40	115.90	117.10	93.209	157,934
2023-01-11	117.60	117.60	116.00	116.50	92.731	195,026
2023-01-10	121.40	121.40	117.90	118.00	93.925	198,515
2023-01-09	120.70	122.50	120.60	121.70	96.870	94,799
2023-01-06	120.20	120.80	120.00	120.40	95.836	49,799
2023-01-05	120.20	120.90	119.50	120.60	95.995	120,923
2023-01-04	120.00	121.50	118.80	121.20	96.472	98,571
2023-01-03	120.30	121.50	120.30	120.90	96.234	143,766
2023-01-02	120.70	121.60	120.10	120.30	95.756	165,204
2022-12-30	120.30	121.00	120.00	120.70	96.074	80,571
2022-12-29	121.00	121.00	118.40	120.40	95.836	101,534
2022-12-28	119.50	120.20	118.20	120.00	95.517	110,945
2022-12-27	119.30	119.70	118.50	118.80	94.562	71,366
2022-12-23	117.90	118.90	117.60	118.70	94.482	55,376
2022-12-22	116.70	118.70	116.70	117.80	93.766	166,229
2022-12-21	115.30	116.70	114.00	116.20	92.492	212,222
2022-12-20	113.00	114.30	111.10	114.00	90.741	310,296

← NewerPage 16 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.