SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	113.00	114.30	111.10	114.00	90.741	310,296
2022-12-19	115.50	115.90	113.20	113.20	90.105	627,953
2022-12-16	115.40	115.90	113.70	115.60	92.015	151,523
2022-12-15	114.50	116.40	113.90	115.30	91.776	237,043
2022-12-14	115.60	115.60	113.80	114.90	91.458	226,791
2022-12-13	114.50	115.70	113.90	114.10	90.821	228,722
2022-12-12	115.30	115.30	113.10	113.90	90.662	232,743
2022-12-09	114.10	115.40	113.60	115.30	91.776	101,535
2022-12-08	114.70	115.00	113.10	113.70	90.502	169,337
2022-12-07	115.00	116.00	113.90	114.40	91.060	163,013
2022-12-06	116.90	116.90	115.50	116.30	92.572	93,660
2022-12-05	117.50	117.90	117.00	117.20	93.288	131,141
2022-12-02	118.90	118.90	116.80	117.20	93.288	125,505
2022-12-01	119.50	119.80	117.80	118.70	94.482	109,364
2022-11-30	117.60	122.40	117.60	119.00	94.721	278,393
2022-11-29	120.10	121.40	119.50	121.40	96.632	190,737
2022-11-28	119.60	119.80	118.10	119.30	94.960	518,772
2022-11-25	117.80	119.70	117.80	119.40	95.040	216,228
2022-11-24	116.60	117.30	115.90	117.00	93.129	111,874
2022-11-23	115.80	116.90	115.50	115.80	92.174	147,679
2022-11-22	113.20	115.80	112.90	115.60	92.015	110,038
2022-11-21	114.00	114.00	112.20	112.50	89.547	144,969
2022-11-18	113.90	114.50	113.30	114.00	90.741	200,779
2022-11-17	113.20	113.80	112.30	113.30	90.184	241,928
2022-11-16	114.00	115.10	113.00	113.40	90.264	2,775,056
2022-11-15	112.30	112.80	111.50	112.20	89.309	151,278
2022-11-14	110.60	112.70	110.50	112.10	89.229	107,425
2022-11-11	109.40	111.00	109.00	110.50	87.955	200,434
2022-11-10	108.00	109.30	107.40	109.20	86.921	99,469
2022-11-09	108.00	109.70	107.40	108.70	86.523	162,626
2022-11-08	108.40	109.10	107.20	108.80	86.602	68,212
2022-11-07	107.00	108.80	106.80	107.40	85.488	100,469
2022-11-04	107.00	108.10	106.20	106.80	85.010	185,132
2022-11-03	103.60	106.40	103.60	106.40	84.692	225,490
2022-11-02	107.30	107.30	104.10	104.20	82.941	282,034
2022-11-01	106.60	108.40	106.20	107.00	85.169	209,295
2022-10-31	104.90	106.40	104.50	105.80	84.214	228,081
2022-10-28	107.00	107.00	103.50	104.20	82.941	207,328
2022-10-27	108.60	108.80	106.60	107.60	85.647	127,130
2022-10-26	107.10	107.80	106.60	107.30	85.408	117,043
2022-10-25	109.80	109.80	106.50	107.00	85.169	102,811
2022-10-24	107.00	109.20	106.90	109.00	86.761	154,883
2022-10-21	106.00	107.80	105.90	107.20	85.329	100,327
2022-10-20	110.00	110.00	106.20	107.50	85.567	178,455
2022-10-19	108.00	108.80	107.00	108.20	86.125	279,855
2022-10-18	104.60	107.70	104.30	107.10	85.249	195,208
2022-10-17	103.40	104.40	103.40	103.50	82.384	104,563
2022-10-14	104.00	104.70	103.40	103.40	82.304	149,705
2022-10-13	101.80	103.10	100.70	102.40	81.508	169,863
2022-10-12	102.40	102.40	100.90	101.60	80.871	245,180
2022-10-11	101.50	102.20	100.20	101.80	81.030	205,993
2022-10-10	102.00	102.00	99.050	101.80	81.030	168,237
2022-10-07	102.00	102.10	99.450	100.10	79.677	196,173
2022-10-06	102.10	103.30	100.70	100.80	80.234	137,029
2022-10-05	105.00	105.20	102.10	102.20	81.349	139,017
2022-10-04	103.60	104.60	103.50	104.50	83.180	184,562
2022-10-03	104.50	104.50	99.800	102.70	81.747	196,952
2022-09-30	100.00	102.70	99.500	102.00	81.190	303,711
2022-09-29	104.00	104.00	99.350	99.650	79.319	248,122
2022-09-28	103.20	103.40	98.650	102.40	81.508	295,393

← NewerPage 17 of 21 · 1,258 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.