SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	132.60	133.30	131.00	132.20	100.14	156,069
2022-04-01	134.10	134.10	131.40	132.50	100.37	289,700
2022-03-31	137.00	137.00	133.50	134.30	101.74	320,434
2022-03-30	135.50	136.80	133.90	136.50	103.40	148,498
2022-03-29	136.20	136.90	134.30	135.50	102.64	244,332
2022-03-28	134.00	136.50	134.00	136.20	103.17	152,849
2022-03-25	134.20	135.00	132.70	134.20	101.66	208,646
2022-03-24	134.10	134.70	133.00	134.00	101.51	153,315
2022-03-23	135.90	136.00	133.30	134.20	101.66	232,660
2022-03-22	132.90	135.60	132.60	135.10	102.34	240,329
2022-03-21	130.40	133.20	130.40	132.70	100.52	101,111
2022-03-18	131.00	132.30	130.00	130.40	98.781	282,227
2022-03-17	133.30	134.30	130.30	130.90	99.160	209,479
2022-03-16	128.60	133.20	128.60	131.90	99.917	181,521
2022-03-15	130.70	130.70	127.30	127.90	96.887	204,952
2022-03-14	127.60	130.40	127.50	129.90	98.402	182,885
2022-03-11	125.20	129.20	125.00	127.20	96.357	218,040
2022-03-10	127.40	127.40	124.30	126.40	95.751	261,474
2022-03-09	122.30	127.50	122.10	126.90	96.130	260,023
2022-03-08	118.00	122.80	117.80	119.70	90.676	290,427
2022-03-07	123.30	123.30	117.20	118.10	89.463	592,395
2022-03-04	125.60	126.20	123.70	125.00	94.690	286,705
2022-03-03	130.00	131.30	127.60	127.80	96.811	264,376
2022-03-02	129.50	130.90	126.00	129.50	98.099	319,735
2022-03-01	131.00	131.50	128.20	128.20	97.114	265,890
2022-02-28	129.20	130.90	126.20	130.80	99.084	317,874
2022-02-25	128.00	130.50	126.90	129.90	98.402	281,746
2022-02-24	130.10	130.80	125.10	126.40	95.751	580,353
2022-02-23	131.30	133.10	130.50	132.00	99.993	134,549
2022-02-22	130.00	132.20	128.10	132.00	99.993	293,983
2022-02-21	133.50	133.50	130.90	132.60	100.45	860,137
2022-02-18	134.20	134.90	132.60	134.00	101.51	200,331
2022-02-17	135.00	136.30	134.30	134.30	101.74	103,140
2022-02-16	138.00	138.40	135.90	135.90	102.95	98,611
2022-02-15	136.00	137.50	135.30	136.90	103.70	156,785
2022-02-14	137.90	137.90	134.50	136.90	103.70	225,952
2022-02-11	138.70	139.70	137.60	139.50	105.67	158,857
2022-02-10	139.90	141.00	137.90	139.30	105.52	195,646
2022-02-09	138.90	142.70	138.20	138.60	104.99	424,207
2022-02-08	138.90	139.60	136.80	137.80	104.39	182,630
2022-02-07	137.20	138.90	136.80	138.90	105.22	104,798
2022-02-04	138.00	138.00	135.10	137.00	103.78	173,504
2022-02-03	135.40	137.60	135.40	137.30	104.01	205,132
2022-02-02	135.70	137.90	135.40	136.40	103.33	238,408
2022-02-01	133.50	135.30	133.00	135.30	102.49	242,482
2022-01-31	134.20	134.20	131.50	132.50	100.37	309,048
2022-01-28	135.00	135.10	131.60	133.70	101.28	146,927
2022-01-27	133.30	135.40	131.20	134.60	101.96	334,311
2022-01-26	133.20	135.20	132.10	134.10	101.58	144,853
2022-01-25	130.00	132.50	129.40	131.10	99.311	229,331
2022-01-24	134.80	134.80	128.80	129.00	97.720	230,794
2022-01-21	137.80	137.80	134.80	134.80	102.11	151,647
2022-01-20	138.20	139.20	137.40	137.50	104.16	137,642
2022-01-19	137.40	139.80	136.50	138.00	104.54	196,226
2022-01-18	138.50	139.20	137.70	138.30	104.77	201,683
2022-01-17	140.00	140.40	138.50	138.80	105.14	165,174
2022-01-14	139.50	141.50	139.20	139.50	105.67	283,362
2022-01-13	138.50	140.80	138.10	139.40	105.60	227,029
2022-01-12	136.20	138.40	135.20	137.40	104.08	232,357
2022-01-11	134.90	136.40	134.50	135.30	102.49	150,791

← NewerPage 20 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.