SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	179.60	180.00	172.80	178.80	168.53	246,407
2025-08-06	180.00	181.80	179.60	181.40	170.98	269,953
2025-08-05	183.60	183.60	179.40	179.80	169.48	218,388
2025-08-04	182.60	184.60	182.20	183.20	172.68	98,917
2025-08-01	181.00	181.80	179.40	180.60	170.23	138,372
2025-07-31	182.40	182.80	180.40	181.40	170.98	249,428
2025-07-30	184.80	184.80	182.20	183.20	172.68	102,495
2025-07-29	185.00	185.80	183.80	184.80	174.19	137,972
2025-07-28	187.00	187.60	185.80	185.80	175.13	67,351
2025-07-25	185.00	187.60	185.00	186.40	175.70	68,767
2025-07-24	188.00	188.00	186.00	187.00	176.26	67,086
2025-07-23	185.00	186.20	184.00	185.40	174.76	88,320
2025-07-22	184.00	185.20	183.00	183.80	173.25	84,375
2025-07-21	185.00	185.00	183.00	184.00	173.44	82,951
2025-07-18	187.20	187.20	184.00	185.00	174.38	142,992
2025-07-17	189.00	189.00	185.20	185.80	175.13	146,176
2025-07-16	186.40	188.60	186.40	188.40	177.58	148,750
2025-07-15	188.40	188.40	187.00	187.60	176.83	87,908
2025-07-14	186.00	188.60	183.80	188.20	177.39	178,248
2025-07-11	190.80	190.80	183.40	185.40	174.76	165,054
2025-07-10	191.40	191.40	189.20	190.40	179.47	133,712
2025-07-09	189.40	191.40	189.20	190.60	179.66	153,263
2025-07-08	188.00	189.20	187.60	189.20	178.34	128,475
2025-07-07	187.20	188.60	186.80	187.80	177.02	78,941
2025-07-04	186.40	187.60	185.60	186.60	175.89	268,140
2025-07-03	185.80	188.80	185.40	188.00	177.21	108,694
2025-07-02	182.60	187.00	182.40	185.40	174.76	243,537
2025-07-01	185.20	185.20	181.20	181.20	170.80	151,966
2025-06-30	183.40	185.40	183.00	185.40	174.76	309,514
2025-06-27	181.20	183.80	180.20	183.00	172.49	192,197
2025-06-26	180.00	182.40	180.00	181.20	170.80	141,064
2025-06-25	180.60	182.20	180.20	180.80	170.42	355,634
2025-06-24	179.00	183.00	179.00	180.60	170.23	256,375
2025-06-23	179.00	181.80	178.40	179.20	168.91	194,113
2025-06-20	180.00	180.20	178.20	179.80	169.48	1,498,335
2025-06-19	183.40	183.40	178.00	179.00	168.72	221,380
2025-06-18	183.00	183.40	182.00	183.20	172.68	121,646
2025-06-17	182.00	183.20	181.40	183.00	172.49	230,255
2025-06-16	181.00	183.40	180.80	182.60	172.12	168,686
2025-06-13	180.00	181.80	177.60	180.60	170.23	207,520
2025-06-12	180.00	181.80	178.80	181.20	170.80	116,468
2025-06-11	180.60	182.80	180.40	180.80	170.42	206,343
2025-06-10	180.80	182.20	180.40	180.40	170.04	107,707
2025-06-06	179.80	181.40	179.00	181.00	170.61	136,605
2025-06-05	180.00	180.80	178.40	180.00	169.67	170,555
2025-06-04	178.00	180.40	177.20	180.00	169.67	198,135
2025-06-03	178.00	178.60	176.20	177.40	167.21	200,921
2025-06-02	177.60	177.80	175.80	177.20	167.03	134,109
2025-05-30	176.40	178.80	176.40	177.80	167.59	407,572
2025-05-28	179.20	179.40	175.40	176.20	166.08	309,323
2025-05-27	180.60	181.00	178.60	179.60	169.29	160,652
2025-05-26	182.00	183.20	178.80	181.40	170.98	225,398
2025-05-23	183.00	184.00	179.40	181.60	171.17	134,556
2025-05-22	183.00	183.00	180.60	182.00	171.55	109,825
2025-05-21	180.80	184.00	180.60	184.00	173.44	196,463
2025-05-20	180.00	181.60	179.60	181.00	170.61	396,028
2025-05-19	182.00	182.00	177.80	180.00	169.67	181,362
2025-05-16	182.00	183.20	180.00	182.00	171.55	353,148
2025-05-15	179.40	181.40	179.00	181.40	170.98	173,096
2025-05-14	176.20	180.00	175.80	179.00	168.72	231,213

← NewerPage 6 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.