SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	105.30	105.30	103.90	104.30	83.020	164,339
2022-09-26	106.90	106.90	104.40	104.90	83.498	180,545
2022-09-23	110.00	110.00	106.00	107.10	85.249	139,620
2022-09-22	110.00	111.20	108.00	109.40	87.080	295,268
2022-09-21	110.20	111.80	110.10	110.20	87.717	208,296
2022-09-20	110.00	111.90	110.00	111.10	88.433	133,852
2022-09-19	108.70	110.90	107.50	110.90	88.274	190,784
2022-09-16	112.90	113.30	109.80	110.00	87.557	520,784
2022-09-15	110.00	112.60	110.00	112.60	89.627	189,061
2022-09-14	113.00	113.00	110.50	110.50	87.955	164,709
2022-09-13	110.00	114.40	110.00	113.50	90.343	255,034
2022-09-12	110.90	113.30	110.90	113.30	90.184	167,508
2022-09-09	111.00	111.50	110.40	111.50	88.751	154,728
2022-09-08	107.70	110.00	107.70	110.00	87.557	185,822
2022-09-07	110.00	110.00	107.50	108.20	86.125	126,868
2022-09-06	114.00	114.70	110.30	110.30	87.796	105,494
2022-09-05	113.90	114.80	112.30	114.10	90.821	97,598
2022-09-02	113.60	115.50	113.50	115.20	91.696	114,790
2022-09-01	113.80	114.60	113.00	113.50	90.343	132,050
2022-08-31	112.60	114.00	112.50	113.80	90.582	163,663
2022-08-30	113.20	114.20	112.60	112.60	89.627	90,134
2022-08-29	113.50	114.90	112.80	113.50	90.343	146,696
2022-08-26	117.00	117.00	114.50	115.50	91.935	103,301
2022-08-25	117.00	117.10	115.90	116.10	92.413	102,654
2022-08-24	117.70	117.70	115.90	116.00	92.333	82,145
2022-08-23	115.80	117.60	115.30	117.60	93.607	119,238
2022-08-22	117.80	117.80	115.60	116.10	92.413	155,982
2022-08-19	119.50	120.20	117.70	117.90	93.846	90,339
2022-08-18	118.40	119.30	118.30	119.10	94.801	127,446
2022-08-17	119.60	120.10	118.30	118.30	94.164	122,908
2022-08-16	116.80	119.70	116.80	119.20	94.880	195,860
2022-08-15	119.80	120.00	117.00	117.10	93.209	96,348
2022-08-12	119.10	119.40	117.80	119.20	94.880	244,459
2022-08-11	118.30	121.30	118.30	118.90	94.642	184,224
2022-08-10	117.00	117.30	115.50	117.00	93.129	121,392
2022-08-09	117.50	117.80	116.30	117.10	93.209	106,398
2022-08-08	116.90	117.40	115.20	117.40	93.448	116,004
2022-08-05	116.50	116.90	115.20	116.90	93.050	57,478
2022-08-04	116.50	117.10	115.60	115.90	92.254	85,041
2022-08-03	115.00	116.10	114.20	115.90	92.254	201,048
2022-08-02	115.30	116.20	113.80	115.30	91.776	192,894
2022-08-01	114.80	116.40	114.10	115.20	91.696	220,863
2022-07-29	112.50	114.30	112.50	113.90	90.662	102,582
2022-07-28	113.00	113.70	111.40	112.50	89.547	182,005
2022-07-27	109.00	112.30	109.00	112.00	89.149	183,327
2022-07-26	112.30	112.30	109.30	109.50	87.159	200,925
2022-07-25	111.00	112.30	110.40	111.50	88.751	169,410
2022-07-22	109.40	111.00	109.10	110.50	87.955	91,283
2022-07-21	109.80	110.30	108.10	109.40	87.080	147,241
2022-07-20	110.00	110.40	108.20	109.70	87.319	124,106
2022-07-19	109.20	109.80	108.10	109.80	87.398	131,796
2022-07-18	107.80	109.40	106.90	109.10	86.841	116,350
2022-07-15	106.10	107.00	105.10	105.80	84.214	115,135
2022-07-14	107.00	108.20	105.70	106.10	84.453	135,773
2022-07-13	110.00	110.00	107.20	107.40	85.488	127,678
2022-07-12	109.30	109.30	106.40	109.30	87.000	101,155
2022-07-11	106.70	108.40	106.20	107.00	85.169	158,656
2022-07-08	107.80	107.80	106.30	107.40	85.488	86,911
2022-07-07	105.00	107.80	105.00	107.00	85.169	131,779
2022-07-06	105.00	106.30	104.00	104.50	83.180	137,807

← NewerPage 18 of 22 · 1,261 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.