SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	178.00	180.00	175.00	175.80	165.71	142,142
2025-10-29	174.00	176.80	172.60	176.40	166.27	113,502
2025-10-28	173.00	174.00	172.20	173.20	163.26	93,679
2025-10-27	172.80	174.40	171.40	174.00	164.01	75,087
2025-10-24	174.40	174.40	171.20	172.80	162.88	172,006
2025-10-23	174.00	174.20	172.60	174.00	164.01	122,929
2025-10-22	175.00	175.00	170.40	174.20	164.20	202,758
2025-10-21	173.80	177.20	173.80	176.20	166.08	127,116
2025-10-20	173.00	175.20	173.00	173.40	163.44	96,650
2025-10-17	175.00	175.00	171.80	174.20	164.20	116,922
2025-10-16	178.00	178.20	175.80	176.00	165.89	140,459
2025-10-15	177.60	178.20	176.20	177.60	167.40	153,546
2025-10-14	175.00	178.00	173.60	176.60	166.46	134,471
2025-10-13	177.00	177.00	172.40	172.60	162.69	119,066
2025-10-10	171.60	177.20	171.60	177.20	167.03	377,324
2025-10-09	172.00	172.00	170.20	171.80	161.94	245,713
2025-10-08	173.60	174.40	170.60	171.40	161.56	169,652
2025-10-07	174.00	174.20	172.60	173.60	163.63	73,128
2025-10-06	173.60	174.40	172.40	173.80	163.82	80,379
2025-10-03	170.20	175.00	170.20	173.40	163.44	133,057
2025-10-02	175.00	175.00	171.20	172.20	162.31	140,476
2025-10-01	177.00	177.80	175.00	175.00	164.95	104,910
2025-09-30	176.40	178.60	176.00	177.80	167.59	209,349
2025-09-29	176.80	177.40	175.60	176.80	166.65	116,347
2025-09-26	173.40	176.80	173.40	176.00	165.89	126,316
2025-09-25	175.20	175.60	173.80	174.00	164.01	92,130
2025-09-24	176.60	176.60	174.20	176.00	165.89	82,796
2025-09-23	177.60	177.60	175.20	176.00	165.89	121,257
2025-09-22	179.60	179.60	176.60	177.00	166.84	74,204
2025-09-19	178.20	180.40	178.20	179.60	169.29	482,081
2025-09-18	178.00	179.40	176.40	177.20	167.03	144,687
2025-09-17	179.60	179.80	177.60	178.20	167.97	137,473
2025-09-16	180.00	180.40	178.60	179.60	169.29	153,404
2025-09-15	177.00	181.00	176.60	180.00	169.67	117,101
2025-09-12	174.40	176.80	174.20	176.40	166.27	67,263
2025-09-11	175.40	177.00	174.60	175.40	165.33	85,507
2025-09-10	175.00	178.40	175.00	177.80	167.59	93,197
2025-09-09	173.80	175.00	173.60	175.00	164.95	121,288
2025-09-08	173.20	174.60	173.00	173.80	163.82	99,550
2025-09-05	172.20	174.00	171.80	173.20	163.26	114,466
2025-09-04	171.80	174.60	171.60	173.00	163.07	125,663
2025-09-03	174.00	174.60	170.80	172.20	162.31	148,980
2025-09-02	176.20	176.20	174.00	175.00	164.95	91,038
2025-09-01	176.40	177.00	175.00	175.80	165.71	53,141
2025-08-29	176.60	177.00	173.80	176.40	166.27	129,239
2025-08-28	178.00	178.00	176.40	176.60	166.46	81,736
2025-08-27	181.00	181.20	176.40	176.80	166.65	107,859
2025-08-26	180.40	182.20	180.40	181.40	170.98	148,777
2025-08-25	182.00	183.00	181.40	183.00	172.49	66,840
2025-08-22	181.60	183.00	180.40	182.20	171.74	127,287
2025-08-21	180.00	182.60	179.60	181.60	171.17	383,985
2025-08-20	180.00	180.60	178.60	180.60	170.23	371,016
2025-08-19	180.20	181.60	180.00	180.00	169.67	100,810
2025-08-18	181.40	181.40	179.20	180.40	170.04	96,931
2025-08-15	180.20	181.60	179.80	181.60	171.17	109,792
2025-08-14	181.60	182.40	180.00	180.00	169.67	61,829
2025-08-13	180.80	181.60	180.20	181.00	170.61	116,559
2025-08-12	178.20	181.00	178.00	179.60	169.29	113,027
2025-08-11	177.00	179.20	176.00	177.40	167.21	151,152
2025-08-08	177.40	178.20	175.20	175.80	165.71	207,722

← NewerPage 5 of 21 · 1,257 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.