SpareBank 1 Sør-Norge ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 141.80 | 142.40 | 140.20 | 140.60 | 125.61 | 150,591 |
| 2024-11-13 | 142.20 | 143.20 | 141.00 | 141.00 | 125.97 | 144,471 |
| 2024-11-12 | 145.00 | 145.40 | 142.80 | 142.80 | 127.57 | 122,198 |
| 2024-11-11 | 144.80 | 146.40 | 144.60 | 145.20 | 129.72 | 145,556 |
| 2024-11-08 | 146.00 | 146.60 | 144.00 | 144.60 | 129.18 | 117,874 |
| 2024-11-07 | 147.00 | 147.00 | 145.40 | 145.80 | 130.25 | 99,068 |
| 2024-11-06 | 145.00 | 146.80 | 144.40 | 145.00 | 129.54 | 294,150 |
| 2024-11-05 | 144.60 | 145.00 | 143.40 | 144.00 | 128.65 | 106,042 |
| 2024-11-04 | 145.60 | 146.00 | 144.40 | 145.40 | 129.90 | 136,641 |
| 2024-11-01 | 147.40 | 148.20 | 145.60 | 145.80 | 130.25 | 245,081 |
| 2024-10-31 | 147.00 | 147.00 | 143.40 | 145.40 | 129.90 | 249,288 |
| 2024-10-30 | 146.20 | 147.20 | 145.80 | 145.80 | 130.25 | 216,417 |
| 2024-10-29 | 146.00 | 147.20 | 145.40 | 146.60 | 130.97 | 135,224 |
| 2024-10-28 | 145.20 | 146.60 | 144.20 | 146.60 | 130.97 | 268,256 |
| 2024-10-25 | 147.00 | 147.40 | 145.20 | 146.00 | 130.43 | 133,432 |
| 2024-10-24 | 147.20 | 147.20 | 144.60 | 145.20 | 129.72 | 139,750 |
| 2024-10-23 | 145.20 | 147.00 | 144.80 | 147.00 | 131.33 | 239,965 |
| 2024-10-22 | 144.00 | 146.80 | 143.80 | 145.40 | 129.90 | 482,754 |
| 2024-10-21 | 140.20 | 144.00 | 139.80 | 143.80 | 128.47 | 337,075 |
| 2024-10-18 | 139.00 | 140.60 | 139.00 | 140.00 | 125.07 | 90,791 |
| 2024-10-17 | 138.00 | 140.40 | 137.80 | 139.00 | 124.18 | 330,190 |
| 2024-10-16 | 137.20 | 138.00 | 136.40 | 138.00 | 123.29 | 110,488 |
| 2024-10-15 | 136.40 | 137.20 | 135.00 | 137.20 | 122.57 | 153,529 |
| 2024-10-14 | 137.80 | 137.80 | 136.60 | 137.00 | 122.39 | 119,210 |
| 2024-10-11 | 137.80 | 138.00 | 136.80 | 137.80 | 123.11 | 308,975 |
| 2024-10-10 | 137.00 | 138.00 | 136.20 | 138.00 | 123.29 | 138,571 |
| 2024-10-09 | 136.00 | 137.00 | 135.00 | 137.00 | 122.39 | 187,159 |
| 2024-10-08 | 135.60 | 136.20 | 134.60 | 135.00 | 120.61 | 91,458 |
| 2024-10-07 | 136.20 | 136.20 | 135.40 | 136.00 | 121.50 | 120,780 |
| 2024-10-04 | 134.20 | 136.20 | 133.20 | 136.20 | 121.68 | 129,119 |
| 2024-10-03 | 134.00 | 134.80 | 132.80 | 133.60 | 119.35 | 190,748 |
| 2024-10-02 | 133.80 | 135.00 | 133.20 | 134.80 | 120.43 | 164,729 |
| 2024-10-01 | 136.00 | 136.00 | 132.60 | 133.00 | 118.82 | 97,536 |
| 2024-09-30 | 135.00 | 136.20 | 133.80 | 136.20 | 121.68 | 698,133 |
| 2024-09-27 | 134.00 | 135.60 | 133.40 | 134.80 | 120.43 | 157,589 |
| 2024-09-26 | 132.40 | 134.40 | 132.20 | 133.20 | 119.00 | 82,142 |
| 2024-09-25 | 135.00 | 135.00 | 131.60 | 132.40 | 118.28 | 149,803 |
| 2024-09-24 | 134.40 | 135.20 | 133.80 | 134.60 | 120.25 | 284,909 |
| 2024-09-23 | 135.20 | 135.60 | 134.00 | 134.40 | 120.07 | 106,904 |
| 2024-09-20 | 134.60 | 135.60 | 134.20 | 135.00 | 120.61 | 359,119 |
| 2024-09-19 | 134.40 | 135.80 | 133.80 | 134.60 | 120.25 | 154,106 |
| 2024-09-18 | 134.00 | 134.60 | 133.00 | 133.60 | 119.35 | 210,527 |
| 2024-09-17 | 136.00 | 136.20 | 133.40 | 133.40 | 119.18 | 113,926 |
| 2024-09-16 | 136.00 | 138.20 | 135.40 | 135.40 | 120.96 | 120,294 |
| 2024-09-13 | 132.40 | 136.40 | 132.40 | 136.00 | 121.50 | 368,179 |
| 2024-09-12 | 131.20 | 131.40 | 130.40 | 131.20 | 117.21 | 77,372 |
| 2024-09-11 | 130.80 | 131.40 | 130.20 | 130.20 | 116.32 | 69,625 |
| 2024-09-10 | 131.00 | 132.80 | 130.60 | 130.60 | 116.67 | 79,124 |
| 2024-09-09 | 131.60 | 132.00 | 130.80 | 131.00 | 117.03 | 209,083 |
| 2024-09-06 | 132.00 | 132.40 | 130.40 | 131.40 | 117.39 | 102,542 |
| 2024-09-05 | 132.00 | 133.40 | 131.20 | 132.80 | 118.64 | 46,850 |
| 2024-09-04 | 132.00 | 133.20 | 131.00 | 132.00 | 117.92 | 216,894 |
| 2024-09-03 | 134.40 | 134.80 | 132.00 | 132.80 | 118.64 | 92,043 |
| 2024-09-02 | 136.00 | 136.00 | 134.00 | 134.40 | 120.07 | 63,219 |
| 2024-08-30 | 133.60 | 136.40 | 133.60 | 136.00 | 121.50 | 244,852 |
| 2024-08-29 | 135.20 | 135.20 | 133.20 | 133.40 | 119.18 | 77,091 |
| 2024-08-28 | 136.00 | 137.00 | 134.80 | 135.60 | 121.14 | 101,285 |
| 2024-08-27 | 136.20 | 136.80 | 135.60 | 136.00 | 121.50 | 44,306 |
| 2024-08-26 | 135.80 | 136.60 | 134.20 | 136.20 | 121.68 | 71,905 |
| 2024-08-23 | 135.60 | 136.40 | 134.60 | 135.40 | 120.96 | 78,437 |
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.