SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	109.70	109.70	104.30	104.80	83.418	191,588
2022-07-04	105.50	109.30	105.50	108.50	86.363	149,672
2022-07-01	106.10	107.50	105.20	105.50	83.975	169,619
2022-06-30	109.90	109.90	106.10	106.70	84.931	301,547
2022-06-29	110.00	112.00	110.00	110.20	87.717	243,611
2022-06-28	111.70	112.80	110.80	112.80	89.786	165,035
2022-06-27	110.00	111.20	109.40	111.00	88.353	211,533
2022-06-24	111.00	111.10	108.60	108.80	86.602	247,445
2022-06-23	110.50	110.90	109.20	109.70	87.319	149,196
2022-06-22	112.50	112.70	110.10	110.10	87.637	153,172
2022-06-21	114.70	115.10	112.80	112.80	89.786	183,615
2022-06-20	113.50	114.00	112.90	114.00	90.741	143,014
2022-06-17	113.40	114.40	112.10	113.50	90.343	368,699
2022-06-16	115.40	116.90	112.40	112.40	89.468	278,624
2022-06-15	114.00	116.60	113.70	116.40	92.652	799,808
2022-06-14	112.20	114.20	111.90	113.70	90.502	233,609
2022-06-13	114.70	114.70	111.60	112.20	89.309	205,562
2022-06-10	117.80	117.90	115.20	115.20	91.696	298,310
2022-06-09	118.10	119.60	117.60	118.80	94.562	135,838
2022-06-08	119.80	119.80	117.20	118.10	94.005	351,562
2022-06-07	118.60	119.20	117.50	118.40	94.244	201,790
2022-06-03	117.40	119.00	117.40	118.20	94.084	110,951
2022-06-02	118.00	118.30	116.80	117.60	93.607	146,082
2022-06-01	120.50	120.50	117.90	117.90	93.846	152,838
2022-05-31	120.40	120.40	117.90	119.70	95.278	579,299
2022-05-30	121.00	122.20	118.90	119.20	94.880	206,126
2022-05-27	118.60	120.60	118.60	120.20	95.676	198,304
2022-05-25	117.50	118.20	116.60	118.00	93.925	254,148
2022-05-24	118.00	119.20	117.60	117.90	93.846	179,170
2022-05-23	116.20	118.00	116.10	118.00	93.925	130,263
2022-05-20	116.10	116.90	115.80	116.20	92.492	140,039
2022-05-19	116.00	116.40	115.30	115.90	92.254	247,564
2022-05-18	119.00	119.60	117.00	117.60	93.607	193,694
2022-05-16	116.80	118.60	115.50	117.90	93.846	201,655
2022-05-13	115.50	116.80	114.70	116.80	92.970	183,719
2022-05-12	113.30	115.00	111.60	115.00	91.537	221,822
2022-05-11	114.50	114.70	113.00	114.10	90.821	466,479
2022-05-10	113.30	114.60	111.40	113.60	90.423	307,020
2022-05-09	115.30	115.70	111.50	113.10	90.025	255,511
2022-05-06	115.50	117.80	115.50	116.00	92.333	325,082
2022-05-05	118.00	120.10	115.70	117.00	93.129	327,122
2022-05-04	118.60	119.20	116.40	117.30	93.368	267,438
2022-05-03	117.50	118.40	115.90	118.20	94.084	210,119
2022-05-02	120.00	120.10	115.00	117.50	93.527	193,124
2022-04-29	120.10	120.70	117.00	120.00	95.517	247,262
2022-04-28	126.60	127.20	124.10	124.20	94.084	223,697
2022-04-27	127.00	127.70	125.70	126.80	96.054	181,862
2022-04-26	129.50	129.50	123.60	127.00	96.205	403,193
2022-04-25	132.00	132.20	129.00	129.90	98.402	151,330
2022-04-22	133.00	134.20	132.00	133.30	100.98	106,070
2022-04-21	132.90	134.10	131.00	133.70	101.28	183,114
2022-04-20	133.50	133.80	132.10	132.90	100.67	167,781
2022-04-19	130.60	132.30	129.90	132.10	100.07	175,522
2022-04-13	133.50	133.50	130.10	131.20	99.387	116,703
2022-04-12	131.00	131.80	130.10	130.40	98.781	98,532
2022-04-11	132.30	133.10	131.50	132.20	100.14	100,640
2022-04-08	130.10	132.30	130.10	132.20	100.14	130,680
2022-04-07	128.50	130.80	128.30	129.60	98.175	174,102
2022-04-06	131.20	132.00	128.70	129.20	97.872	161,452
2022-04-05	133.00	133.00	131.20	131.20	99.387	177,145

← NewerPage 19 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.