SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	199.00	203.00	199.00	200.00	200.00	143,767
2026-04-27	199.00	199.60	196.60	199.00	199.00	212,668
2026-04-24	197.40	199.80	196.40	198.60	198.60	220,786
2026-04-23	214.00	214.00	209.00	209.00	197.00	265,358
2026-04-22	216.50	218.50	215.50	215.50	203.13	200,848
2026-04-21	215.50	217.00	214.00	216.00	203.60	128,535
2026-04-20	215.50	217.00	214.50	215.00	202.66	157,860
2026-04-17	216.50	218.50	215.50	215.50	203.13	226,672
2026-04-16	220.00	220.00	216.50	217.00	204.54	177,065
2026-04-15	221.00	221.50	218.50	219.00	206.43	171,836
2026-04-14	220.00	221.00	218.50	220.50	207.84	261,192
2026-04-13	219.00	219.50	218.00	219.50	206.90	198,110
2026-04-10	218.00	219.50	217.00	218.50	205.95	241,197
2026-04-09	216.00	217.50	215.50	217.00	204.54	211,878
2026-04-08	217.00	218.00	214.00	216.00	203.60	282,602
2026-04-07	210.50	216.00	210.00	214.00	201.71	267,500
2026-04-01	212.00	213.00	210.50	210.50	198.41	123,213
2026-03-31	208.00	212.00	207.00	210.50	198.41	323,291
2026-03-30	201.00	208.50	200.50	208.50	196.53	283,202
2026-03-27	203.50	203.50	199.20	200.50	188.99	218,870
2026-03-26	204.00	204.00	202.00	202.50	190.87	218,378
2026-03-25	204.00	204.50	202.00	204.50	192.76	150,141
2026-03-24	203.50	204.50	200.50	201.00	189.46	488,183
2026-03-23	201.00	206.00	197.40	206.00	194.17	386,884
2026-03-20	204.50	206.00	201.00	202.50	190.87	2,955,830
2026-03-19	204.00	206.00	201.50	202.50	190.87	258,627
2026-03-18	202.00	206.50	200.50	205.00	193.23	228,780
2026-03-17	204.50	205.50	198.80	201.00	189.46	378,742
2026-03-16	207.50	208.50	202.50	204.50	192.76	301,956
2026-03-13	205.00	210.00	204.50	206.00	194.17	256,034
2026-03-12	207.50	209.00	204.50	204.50	192.76	269,444
2026-03-11	208.00	209.00	206.00	208.50	196.53	234,755
2026-03-10	205.50	211.00	205.50	208.00	196.06	334,522
2026-03-09	206.00	206.00	202.00	204.50	192.76	256,756
2026-03-06	209.00	210.00	204.50	206.50	194.64	234,913
2026-03-05	210.00	211.00	208.00	208.00	196.06	262,647
2026-03-04	204.50	210.50	204.00	209.50	197.47	333,006
2026-03-03	208.00	208.00	203.00	204.00	192.29	245,406
2026-03-02	208.00	211.00	205.50	209.50	197.47	219,800
2026-02-27	211.00	214.00	211.00	211.50	199.36	242,235
2026-02-26	213.00	213.50	211.00	211.00	198.89	220,350
2026-02-25	208.00	212.00	208.00	212.00	199.83	189,290
2026-02-24	211.00	211.50	208.00	208.00	196.06	200,753
2026-02-23	213.00	214.00	211.50	212.00	199.83	226,090
2026-02-20	209.00	213.00	209.00	213.00	200.77	185,775
2026-02-19	211.00	211.50	208.00	209.50	197.47	190,195
2026-02-18	208.00	212.50	207.50	211.00	198.89	232,843
2026-02-17	202.50	209.50	202.50	208.50	196.53	306,233
2026-02-16	201.00	205.50	200.50	204.00	192.29	185,653
2026-02-13	201.00	205.50	199.60	201.00	189.46	515,120
2026-02-12	200.00	207.50	200.00	201.00	189.46	364,722
2026-02-11	199.00	202.50	196.20	198.80	187.39	236,819
2026-02-10	199.20	202.00	197.60	201.50	189.93	260,881
2026-02-09	201.50	202.00	198.00	198.40	187.01	253,821
2026-02-06	197.80	201.50	197.60	201.50	189.93	278,076
2026-02-05	198.40	200.50	197.20	198.00	186.63	239,787
2026-02-04	197.00	198.60	194.80	198.40	187.01	351,122
2026-02-03	195.00	197.20	195.00	196.60	185.31	199,846
2026-02-02	193.60	196.60	192.80	196.60	185.31	187,496
2026-01-30	191.60	194.60	191.60	194.60	183.43	265,890

← NewerPage 3 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.