SpareBank 1 Sør-Norge ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 157.80 | 158.00 | 155.00 | 155.60 | 139.01 | 203,092 |
| 2025-02-12 | 159.20 | 160.00 | 156.20 | 157.20 | 140.44 | 327,840 |
| 2025-02-11 | 158.60 | 160.80 | 158.60 | 160.80 | 143.65 | 216,988 |
| 2025-02-10 | 159.00 | 159.80 | 158.00 | 158.60 | 141.69 | 138,831 |
| 2025-02-07 | 159.80 | 160.00 | 158.40 | 159.00 | 142.05 | 113,974 |
| 2025-02-06 | 159.60 | 160.60 | 158.80 | 159.80 | 142.76 | 94,362 |
| 2025-02-05 | 157.40 | 159.60 | 157.40 | 159.20 | 142.22 | 187,126 |
| 2025-02-04 | 158.40 | 159.00 | 157.00 | 157.40 | 140.62 | 163,434 |
| 2025-02-03 | 158.80 | 160.40 | 158.00 | 158.40 | 141.51 | 206,204 |
| 2025-01-31 | 162.20 | 162.20 | 160.80 | 161.40 | 144.19 | 185,557 |
| 2025-01-30 | 161.60 | 162.40 | 161.00 | 162.20 | 144.90 | 189,982 |
| 2025-01-29 | 160.00 | 161.60 | 159.20 | 161.40 | 144.19 | 416,374 |
| 2025-01-28 | 157.00 | 159.40 | 157.00 | 159.40 | 142.40 | 316,962 |
| 2025-01-27 | 155.40 | 156.40 | 154.60 | 156.40 | 139.72 | 151,262 |
| 2025-01-24 | 156.80 | 157.00 | 155.20 | 155.80 | 139.19 | 107,767 |
| 2025-01-23 | 156.60 | 156.60 | 155.00 | 156.60 | 139.90 | 214,080 |
| 2025-01-22 | 155.00 | 156.00 | 154.20 | 156.00 | 139.37 | 252,036 |
| 2025-01-21 | 153.80 | 154.80 | 153.20 | 154.40 | 137.94 | 252,526 |
| 2025-01-20 | 153.40 | 154.00 | 152.60 | 153.00 | 136.69 | 140,768 |
| 2025-01-17 | 151.20 | 154.20 | 151.20 | 152.40 | 136.15 | 154,140 |
| 2025-01-16 | 153.80 | 154.00 | 150.60 | 150.60 | 134.54 | 160,402 |
| 2025-01-15 | 152.40 | 153.60 | 151.60 | 153.60 | 137.22 | 190,378 |
| 2025-01-14 | 149.60 | 151.60 | 148.60 | 151.60 | 135.43 | 229,197 |
| 2025-01-13 | 148.60 | 149.20 | 148.20 | 149.20 | 133.29 | 113,757 |
| 2025-01-10 | 149.00 | 149.60 | 148.00 | 148.60 | 132.75 | 284,893 |
| 2025-01-09 | 149.00 | 149.80 | 147.80 | 149.60 | 133.65 | 129,432 |
| 2025-01-08 | 149.40 | 149.40 | 148.20 | 149.00 | 133.11 | 182,618 |
| 2025-01-07 | 147.00 | 148.80 | 146.60 | 148.80 | 132.93 | 312,431 |
| 2025-01-06 | 149.00 | 149.00 | 147.00 | 147.00 | 131.33 | 168,538 |
| 2025-01-03 | 147.80 | 148.80 | 147.00 | 148.80 | 132.93 | 261,280 |
| 2025-01-02 | 148.20 | 148.40 | 146.20 | 147.40 | 131.68 | 213,959 |
| 2024-12-30 | 145.80 | 147.00 | 144.80 | 146.60 | 130.97 | 174,085 |
| 2024-12-27 | 144.00 | 146.80 | 144.00 | 145.80 | 130.25 | 168,628 |
| 2024-12-23 | 144.40 | 145.00 | 143.00 | 143.60 | 128.29 | 130,259 |
| 2024-12-20 | 144.40 | 145.60 | 142.60 | 144.20 | 128.82 | 3,391,921 |
| 2024-12-19 | 145.40 | 146.40 | 144.20 | 144.60 | 129.18 | 160,357 |
| 2024-12-18 | 146.40 | 148.40 | 146.40 | 146.80 | 131.15 | 185,789 |
| 2024-12-17 | 147.20 | 148.40 | 146.00 | 146.00 | 130.43 | 255,938 |
| 2024-12-16 | 149.00 | 149.60 | 147.80 | 147.80 | 132.04 | 168,065 |
| 2024-12-13 | 147.00 | 149.00 | 146.60 | 149.00 | 133.11 | 372,342 |
| 2024-12-12 | 145.20 | 147.00 | 145.20 | 147.00 | 131.33 | 179,321 |
| 2024-12-11 | 145.00 | 146.00 | 144.80 | 145.20 | 129.72 | 149,645 |
| 2024-12-10 | 145.20 | 146.60 | 145.20 | 145.20 | 129.72 | 233,402 |
| 2024-12-09 | 145.00 | 145.80 | 144.40 | 145.80 | 130.25 | 174,910 |
| 2024-12-06 | 146.00 | 146.20 | 144.40 | 144.40 | 129.00 | 296,384 |
| 2024-12-05 | 146.40 | 147.20 | 145.40 | 146.40 | 130.79 | 410,848 |
| 2024-12-04 | 146.00 | 146.80 | 145.60 | 146.40 | 130.79 | 137,377 |
| 2024-12-03 | 144.00 | 146.00 | 144.00 | 145.60 | 130.07 | 173,842 |
| 2024-12-02 | 144.00 | 144.80 | 142.20 | 143.20 | 127.93 | 367,394 |
| 2024-11-29 | 144.60 | 145.20 | 143.80 | 144.40 | 129.00 | 433,321 |
| 2024-11-28 | 144.40 | 146.40 | 143.40 | 145.00 | 129.54 | 150,495 |
| 2024-11-27 | 143.00 | 145.00 | 142.40 | 144.20 | 128.82 | 266,328 |
| 2024-11-26 | 147.00 | 147.00 | 142.20 | 143.20 | 127.93 | 230,181 |
| 2024-11-25 | 143.00 | 147.80 | 142.00 | 147.80 | 132.04 | 557,945 |
| 2024-11-22 | 141.60 | 143.20 | 140.80 | 142.60 | 127.39 | 122,916 |
| 2024-11-21 | 141.60 | 142.40 | 140.40 | 142.00 | 126.86 | 168,073 |
| 2024-11-20 | 140.60 | 143.00 | 140.60 | 141.80 | 126.68 | 136,849 |
| 2024-11-19 | 142.00 | 143.20 | 139.60 | 140.20 | 125.25 | 151,076 |
| 2024-11-18 | 142.00 | 142.40 | 140.80 | 142.00 | 126.86 | 148,681 |
| 2024-11-15 | 142.00 | 142.00 | 140.00 | 141.80 | 126.68 | 196,143 |
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.