SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	136.00	136.90	135.10	135.80	102.87	163,867
2022-01-07	133.00	135.90	133.00	135.90	102.95	329,514
2022-01-06	133.50	134.70	132.60	134.20	101.66	163,106
2022-01-05	133.20	134.90	132.70	134.50	101.89	338,217
2022-01-04	133.00	134.00	132.20	132.50	100.37	119,003
2022-01-03	135.00	135.00	131.70	133.00	100.75	126,972
2021-12-30	131.80	133.50	131.60	133.20	100.90	185,844
2021-12-29	131.00	131.80	130.00	131.80	99.842	135,523
2021-12-28	129.50	131.30	129.20	131.00	99.236	237,448
2021-12-27	129.00	129.50	128.20	129.30	97.948	110,478
2021-12-23	127.00	128.50	126.80	128.50	97.342	180,627
2021-12-22	125.70	126.70	124.50	126.70	95.978	140,404
2021-12-21	123.00	124.90	123.00	124.40	94.236	116,018
2021-12-20	123.00	123.70	121.90	123.00	93.175	137,805
2021-12-17	125.40	126.00	124.00	124.20	94.084	137,101
2021-12-16	125.70	127.40	124.50	125.40	94.993	172,070
2021-12-15	123.70	125.00	123.00	123.10	93.251	108,205
2021-12-14	125.00	125.50	122.70	123.00	93.175	209,485
2021-12-13	126.50	127.50	124.90	125.10	94.766	158,756
2021-12-10	126.50	127.50	125.70	126.50	95.827	143,052
2021-12-09	126.30	126.80	124.80	125.60	95.145	111,311
2021-12-08	128.00	128.00	125.50	126.00	95.448	166,707
2021-12-07	127.90	128.30	127.40	127.70	96.736	165,702
2021-12-06	127.50	128.00	126.90	127.30	96.433	114,508
2021-12-03	128.00	129.20	127.10	127.80	96.811	132,909
2021-12-02	128.50	128.70	126.90	128.20	97.114	152,744
2021-12-01	125.60	128.40	125.60	128.40	97.266	140,769
2021-11-30	125.00	126.20	122.50	125.30	94.918	276,412
2021-11-29	125.70	128.50	125.70	127.00	96.205	164,179
2021-11-26	127.30	128.40	125.50	125.70	95.221	208,780
2021-11-25	130.50	131.40	129.10	130.60	98.933	145,488
2021-11-24	131.20	132.00	130.30	131.50	99.614	155,254
2021-11-23	130.40	131.90	129.50	131.80	99.842	124,675
2021-11-22	130.00	131.40	129.30	131.00	99.236	150,118
2021-11-19	130.50	130.80	128.40	130.20	98.630	175,468
2021-11-18	130.50	130.70	127.60	129.70	98.251	336,545
2021-11-17	132.70	133.00	130.80	131.00	99.236	215,713
2021-11-16	132.00	133.80	131.20	132.50	100.37	275,653
2021-11-15	131.70	132.60	131.00	132.00	99.993	191,273
2021-11-12	132.50	132.50	130.70	131.60	99.690	93,852
2021-11-11	130.80	132.40	130.00	132.40	100.30	134,041
2021-11-10	131.80	132.40	129.50	131.20	99.387	177,559
2021-11-09	132.40	133.20	131.20	131.90	99.917	289,223
2021-11-08	130.90	133.10	130.20	132.40	100.30	184,761
2021-11-05	131.50	131.60	129.70	131.00	99.236	292,746
2021-11-04	130.50	132.60	130.20	131.10	99.311	396,124
2021-11-03	128.50	130.90	127.20	129.40	98.024	408,428
2021-11-02	126.70	128.10	124.60	128.00	96.963	267,209
2021-11-01	129.50	130.50	126.30	126.60	95.902	275,051
2021-10-29	130.80	131.50	129.40	129.40	98.024	363,368
2021-10-28	135.00	135.00	125.30	131.00	99.236	514,263
2021-10-27	132.70	135.20	131.90	134.80	102.11	232,099
2021-10-26	132.60	132.80	131.00	131.60	99.690	208,769
2021-10-25	133.00	133.50	131.40	131.40	99.539	207,476
2021-10-22	131.60	133.10	130.10	132.90	100.67	135,130
2021-10-21	129.60	131.40	128.90	131.10	99.311	212,367
2021-10-20	129.10	130.00	128.10	129.00	97.720	202,986

← NewerPage 21 of 21 · 1,257 trading days

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.