SpareBank 1 Sør-Norge ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	177.00	177.00	174.20	175.20	165.14	102,913
2025-05-12	175.00	177.40	174.20	176.80	166.65	194,364
2025-05-09	178.00	178.20	172.20	173.40	163.44	172,397
2025-05-08	185.00	185.00	171.60	176.20	166.08	260,099
2025-05-07	170.00	172.80	170.00	171.40	161.56	351,602
2025-05-06	170.20	171.00	169.00	169.60	159.86	188,747
2025-05-05	168.60	169.80	167.80	169.80	160.05	253,308
2025-05-02	167.00	168.60	165.00	168.60	158.92	298,653
2025-04-30	162.80	165.40	162.80	165.40	155.90	271,457
2025-04-29	159.40	162.40	159.40	161.60	152.32	190,335
2025-04-28	158.00	159.80	157.60	159.20	150.06	158,285
2025-04-25	155.00	157.00	152.40	157.00	147.99	842,790
2025-04-24	165.20	165.20	162.20	162.80	145.44	356,614
2025-04-23	161.80	163.60	161.20	163.60	146.16	261,772
2025-04-22	160.40	161.40	158.80	159.60	142.58	411,220
2025-04-16	162.00	162.00	160.00	160.40	143.30	202,986
2025-04-15	160.20	163.00	160.20	161.80	144.55	171,632
2025-04-14	159.80	160.80	159.00	160.00	142.94	211,369
2025-04-11	155.60	157.40	154.60	156.00	139.37	304,439
2025-04-10	162.80	162.80	155.20	155.60	139.01	1,706,556
2025-04-09	149.60	152.00	149.00	150.80	134.72	473,316
2025-04-08	154.20	155.20	151.20	153.60	137.22	322,200
2025-04-07	142.80	155.60	142.80	153.00	136.69	668,615
2025-04-04	163.80	165.00	155.80	155.80	139.19	645,065
2025-04-03	166.60	168.60	164.80	165.60	147.94	268,074
2025-04-02	170.40	171.00	168.80	170.40	152.23	191,423
2025-04-01	170.80	171.40	169.80	170.40	152.23	573,672
2025-03-31	169.20	170.00	167.60	169.40	151.34	429,286
2025-03-28	172.20	172.20	169.60	170.80	152.59	296,058
2025-03-27	172.00	172.40	170.60	172.40	154.02	535,941
2025-03-26	169.80	173.00	169.60	172.20	153.84	262,094
2025-03-25	168.00	170.80	168.00	169.40	151.34	359,854
2025-03-24	170.00	170.40	167.00	167.60	149.73	376,066
2025-03-21	170.00	171.80	169.00	169.40	151.34	2,727,773
2025-03-20	169.20	170.00	167.40	169.80	151.69	352,790
2025-03-19	168.80	170.00	168.40	169.00	150.98	545,374
2025-03-18	167.00	168.80	167.00	168.80	150.80	346,147
2025-03-17	165.00	166.40	165.00	166.00	148.30	191,331
2025-03-14	163.20	165.00	162.80	164.60	147.05	271,213
2025-03-13	158.80	163.20	158.80	163.20	145.80	314,905
2025-03-12	156.60	159.80	156.60	158.60	141.69	225,895
2025-03-11	158.00	158.40	156.60	156.60	139.90	362,598
2025-03-10	159.40	159.40	156.80	158.60	141.69	225,384
2025-03-07	156.00	158.60	155.60	158.60	141.69	336,491
2025-03-06	156.40	157.60	156.00	156.80	140.08	368,252
2025-03-05	156.20	157.80	155.60	156.20	139.54	321,193
2025-03-04	159.40	160.00	155.20	155.40	138.83	648,721
2025-03-03	159.00	161.20	158.40	160.60	143.48	170,242
2025-02-28	160.40	161.00	159.00	159.00	142.05	628,541
2025-02-27	161.80	163.40	160.80	161.20	144.01	308,083
2025-02-26	161.40	162.60	160.40	162.60	145.26	362,489
2025-02-25	159.80	160.80	159.40	160.80	143.65	167,327
2025-02-24	158.80	159.60	157.20	159.60	142.58	226,386
2025-02-21	156.80	159.20	156.60	158.00	141.15	190,367
2025-02-20	156.40	156.60	154.80	156.40	139.72	195,091
2025-02-19	157.00	158.80	155.60	156.00	139.37	150,679
2025-02-18	158.00	158.00	156.00	157.40	140.62	114,859
2025-02-17	155.40	157.20	155.40	157.00	140.26	100,122
2025-02-14	156.40	156.80	154.80	155.20	138.65	176,072
2025-02-13	157.80	158.00	155.00	155.60	139.01	203,092

← NewerPage 7 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.