SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	191.60	192.40	189.80	191.60	180.60	242,132
2026-01-28	193.60	193.60	189.40	191.80	180.79	287,989
2026-01-27	195.00	196.20	193.40	193.60	182.48	302,224
2026-01-26	195.00	195.80	194.40	194.60	183.43	209,719
2026-01-23	195.00	196.00	194.40	194.80	183.62	188,084
2026-01-22	195.00	196.80	194.80	195.80	184.56	189,846
2026-01-21	194.00	194.40	191.20	194.40	183.24	298,018
2026-01-20	194.40	196.00	194.00	194.80	183.62	229,557
2026-01-19	196.40	196.40	193.80	194.80	183.62	224,262
2026-01-16	197.80	200.50	197.00	198.80	187.39	320,775
2026-01-15	196.20	198.00	195.20	198.00	186.63	261,795
2026-01-14	194.40	196.80	193.20	196.20	184.93	283,819
2026-01-13	193.20	194.80	193.20	194.00	182.86	335,705
2026-01-12	191.80	193.40	190.80	193.20	182.11	193,883
2026-01-09	194.60	194.60	192.00	192.20	181.16	247,198
2026-01-08	192.40	195.60	192.40	193.80	182.67	295,690
2026-01-07	192.60	193.00	190.40	191.00	180.03	235,000
2026-01-06	195.00	195.20	192.60	192.60	181.54	338,185
2026-01-05	197.60	197.60	193.20	194.20	183.05	237,597
2026-01-02	198.00	198.00	195.60	197.00	185.69	156,315
2025-12-30	196.80	199.40	196.80	198.40	187.01	330,862
2025-12-29	196.00	197.60	195.60	196.60	185.31	227,621
2025-12-23	195.80	196.80	194.00	196.40	185.12	171,544
2025-12-22	196.00	196.40	194.60	195.60	184.37	178,913
2025-12-19	192.20	197.20	192.00	196.00	184.75	1,092,673
2025-12-18	192.20	193.80	191.20	191.80	180.79	220,894
2025-12-17	192.00	192.40	190.60	192.20	181.16	282,936
2025-12-16	191.00	192.00	190.60	191.60	180.60	209,061
2025-12-15	186.00	191.80	185.40	191.20	180.22	309,415
2025-12-12	187.20	188.60	185.60	185.60	174.94	174,195
2025-12-11	186.00	186.20	184.60	185.40	174.76	162,187
2025-12-10	185.00	185.80	184.00	185.20	174.57	222,617
2025-12-09	186.00	187.00	185.00	185.20	174.57	143,383
2025-12-08	185.00	185.20	183.00	185.20	174.57	103,303
2025-12-05	183.00	186.40	183.00	184.60	174.00	101,267
2025-12-04	185.00	185.00	182.20	183.00	172.49	113,791
2025-12-03	183.60	185.00	181.60	184.20	173.62	169,204
2025-12-02	178.00	183.00	178.00	182.00	171.55	261,078
2025-12-01	179.80	180.80	178.00	180.20	169.85	150,597
2025-11-28	179.00	179.60	177.20	178.80	168.53	80,759
2025-11-27	177.80	179.00	177.20	179.00	168.72	332,779
2025-11-26	177.00	177.80	176.20	177.80	167.59	66,228
2025-11-25	175.00	177.40	174.20	177.00	166.84	243,541
2025-11-24	172.00	174.40	172.00	174.40	164.39	218,873
2025-11-21	172.40	172.40	170.00	172.20	162.31	124,055
2025-11-20	171.00	173.20	171.00	173.20	163.26	143,335
2025-11-19	171.80	171.80	169.20	170.80	160.99	190,348
2025-11-18	173.00	173.00	170.20	170.40	160.62	472,862
2025-11-17	172.00	174.20	171.40	173.80	163.82	136,701
2025-11-14	176.00	176.00	171.80	173.00	163.07	155,152
2025-11-13	175.60	176.60	174.60	176.00	165.89	71,299
2025-11-12	174.00	176.60	173.80	175.60	165.52	206,348
2025-11-11	174.00	176.20	173.60	174.60	164.58	89,681
2025-11-10	172.00	173.40	171.60	173.40	163.44	132,303
2025-11-07	176.00	176.00	171.00	173.20	163.26	151,532
2025-11-06	175.00	176.20	174.60	174.60	164.58	97,464
2025-11-05	176.00	176.60	174.60	175.00	164.95	55,903
2025-11-04	177.40	177.60	174.80	176.00	165.89	128,798
2025-11-03	172.80	177.60	172.80	177.60	167.40	128,830
2025-10-31	177.60	177.60	172.80	174.20	164.20	154,823

← NewerPage 4 of 21 · 1,259 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.