SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	208.00	209.00	207.50	208.50	208.50	51,585
2026-07-23	209.50	209.50	207.00	207.00	207.00	67,316
2026-07-22	208.00	211.00	207.50	210.50	210.50	185,713
2026-07-21	204.50	207.50	204.50	207.50	207.50	79,686
2026-07-20	206.00	208.00	204.50	205.50	205.50	67,847
2026-07-17	206.00	209.00	205.00	207.00	207.00	158,387
2026-07-16	204.00	207.50	203.00	206.00	206.00	120,786
2026-07-15	203.00	205.00	201.50	205.00	205.00	142,742
2026-07-14	202.00	204.00	199.00	202.50	202.50	163,738
2026-07-13	203.00	206.00	202.50	204.00	204.00	109,643
2026-07-10	203.50	204.50	202.00	203.00	203.00	102,056
2026-07-09	205.00	207.50	202.00	203.50	203.50	307,375
2026-07-08	201.00	203.00	199.20	202.00	202.00	133,596
2026-07-07	199.80	202.00	199.60	201.00	201.00	144,909
2026-07-06	199.00	199.80	198.00	198.40	198.40	246,881
2026-07-03	197.80	199.40	195.80	199.40	199.40	201,618
2026-07-02	192.60	197.60	192.20	197.60	197.60	218,183
2026-07-01	192.20	194.00	191.40	192.60	192.60	162,421
2026-06-30	194.00	194.40	192.60	193.40	193.40	195,565
2026-06-29	193.40	194.40	191.80	194.00	194.00	110,296
2026-06-26	192.60	194.60	191.80	193.00	193.00	144,076
2026-06-25	192.80	193.80	191.20	191.80	191.80	167,501
2026-06-24	192.60	192.60	190.20	192.40	192.40	200,263
2026-06-23	194.00	194.40	191.40	192.60	192.60	467,677
2026-06-22	194.00	194.80	192.40	194.80	194.80	240,052
2026-06-19	191.40	195.20	189.60	195.20	195.20	588,079
2026-06-18	191.60	192.60	191.00	191.20	191.20	156,114
2026-06-17	190.20	191.20	188.20	191.20	191.20	136,972
2026-06-16	191.80	191.80	188.20	190.40	190.40	272,464
2026-06-15	191.00	193.20	188.60	190.60	190.60	94,194
2026-06-12	186.40	190.60	186.40	190.40	190.40	104,258
2026-06-11	187.60	188.00	185.40	185.60	185.60	147,194
2026-06-10	189.00	189.40	187.00	187.80	187.80	115,608
2026-06-09	187.80	189.60	187.20	188.80	188.80	97,425
2026-06-08	187.80	189.80	186.80	186.80	186.80	143,897
2026-06-05	187.00	189.60	186.20	188.00	188.00	155,018
2026-06-04	185.60	187.60	185.00	186.40	186.40	69,018
2026-06-03	187.00	187.20	185.00	185.00	185.00	131,393
2026-06-02	189.60	189.80	186.00	186.60	186.60	131,847
2026-06-01	191.20	192.00	188.80	189.40	189.40	121,142
2026-05-29	193.00	193.80	190.40	192.00	192.00	416,512
2026-05-28	191.40	193.80	191.40	192.80	192.80	156,234
2026-05-27	191.20	192.60	190.20	191.40	191.40	278,301
2026-05-26	193.20	195.20	190.80	191.00	191.00	139,898
2026-05-22	194.40	194.40	191.40	193.20	193.20	178,298
2026-05-21	192.60	195.00	192.60	194.00	194.00	136,380
2026-05-20	191.20	193.60	190.40	192.60	192.60	205,175
2026-05-19	190.60	193.40	190.00	191.80	191.80	168,408
2026-05-18	187.80	190.80	186.20	190.60	190.60	225,493
2026-05-15	186.60	188.60	186.60	188.00	188.00	131,772
2026-05-13	187.00	187.00	185.00	185.80	185.80	118,821
2026-05-12	190.60	190.60	185.80	186.80	186.80	222,369
2026-05-11	191.40	192.00	190.00	191.20	191.20	213,623
2026-05-08	189.60	191.80	187.60	191.00	191.00	276,918
2026-05-07	199.00	199.00	189.60	189.60	189.60	412,586
2026-05-06	197.20	198.40	196.00	197.40	197.40	102,692
2026-05-05	198.00	198.80	195.80	195.80	195.80	112,536
2026-05-04	201.00	201.00	195.20	197.60	197.60	222,637
2026-04-30	198.20	200.50	196.60	200.00	200.00	210,598
2026-04-29	202.00	202.00	199.60	199.60	199.60	142,266

← NewerPage 2 of 5 · 249 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.