SpareBank 1 Sør-Norge ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 224.00 | 226.50 | 224.00 | 225.00 | 225.00 | 169,220 |
| 2026-10-15 | 225.50 | 228.00 | 222.00 | 223.00 | 223.00 | 254,007 |
| 2026-10-14 | 224.00 | 227.50 | 222.50 | 226.00 | 226.00 | 240,226 |
| 2026-10-13 | 219.50 | 228.00 | 219.50 | 225.00 | 225.00 | 206,590 |
| 2026-10-12 | 220.00 | 222.00 | 217.50 | 218.50 | 218.50 | 310,859 |
| 2026-10-09 | 220.00 | 220.50 | 219.00 | 219.00 | 219.00 | 190,525 |
| 2026-10-08 | 219.50 | 221.50 | 217.50 | 220.00 | 220.00 | 230,536 |
| 2026-10-07 | 222.50 | 224.00 | 220.00 | 221.00 | 221.00 | 219,482 |
| 2026-10-06 | 224.00 | 227.00 | 223.50 | 223.50 | 223.50 | 170,808 |
| 2026-10-05 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 267,294 |
| 2026-10-02 | 221.50 | 223.00 | 220.00 | 222.00 | 222.00 | 173,745 |
| 2026-10-01 | 227.00 | 227.00 | 221.50 | 221.50 | 221.50 | 229,222 |
| 2026-09-30 | 229.00 | 230.00 | 226.50 | 226.50 | 226.50 | 175,386 |
| 2026-09-29 | 230.00 | 231.00 | 228.50 | 228.50 | 228.50 | 125,662 |
| 2026-09-28 | 229.50 | 232.50 | 229.50 | 229.50 | 229.50 | 197,771 |
| 2026-09-25 | 229.00 | 231.50 | 229.00 | 230.00 | 230.00 | 142,588 |
| 2026-09-24 | 227.00 | 229.00 | 226.50 | 227.50 | 227.50 | 138,667 |
| 2026-09-23 | 229.50 | 229.50 | 226.00 | 227.50 | 227.50 | 180,063 |
| 2026-09-22 | 227.50 | 229.00 | 227.50 | 229.00 | 229.00 | 289,669 |
| 2026-09-21 | 227.00 | 229.50 | 227.00 | 227.50 | 227.50 | 151,620 |
| 2026-09-18 | 226.50 | 227.50 | 224.00 | 226.00 | 226.00 | 630,973 |
| 2026-09-17 | 225.50 | 230.00 | 225.50 | 228.50 | 228.50 | 212,378 |
| 2026-09-16 | 226.50 | 229.00 | 225.50 | 226.00 | 226.00 | 150,902 |
| 2026-09-15 | 223.00 | 227.00 | 221.00 | 226.50 | 226.50 | 185,152 |
| 2026-09-14 | 226.50 | 228.50 | 223.50 | 223.50 | 223.50 | 133,872 |
| 2026-09-11 | 224.00 | 227.50 | 224.00 | 226.50 | 226.50 | 140,786 |
| 2026-09-10 | 224.00 | 226.50 | 223.00 | 223.50 | 223.50 | 141,995 |
| 2026-09-09 | 225.00 | 225.00 | 222.00 | 224.50 | 224.50 | 178,349 |
| 2026-09-08 | 227.00 | 228.00 | 225.50 | 226.00 | 226.00 | 105,922 |
| 2026-09-07 | 227.00 | 229.00 | 226.00 | 227.50 | 227.50 | 97,852 |
| 2026-09-04 | 227.00 | 227.00 | 224.00 | 227.00 | 227.00 | 134,660 |
| 2026-09-03 | 225.00 | 226.50 | 224.50 | 225.50 | 225.50 | 181,863 |
| 2026-09-02 | 221.50 | 225.00 | 220.50 | 225.00 | 225.00 | 135,684 |
| 2026-09-01 | 224.50 | 224.50 | 220.00 | 221.50 | 221.50 | 297,807 |
| 2026-08-31 | 226.00 | 226.50 | 224.00 | 224.00 | 224.00 | 223,300 |
| 2026-08-28 | 224.50 | 226.50 | 224.50 | 225.50 | 225.50 | 105,997 |
| 2026-08-27 | 224.00 | 226.00 | 223.50 | 224.00 | 224.00 | 149,433 |
| 2026-08-26 | 223.00 | 225.00 | 223.00 | 224.00 | 224.00 | 189,619 |
| 2026-08-25 | 221.50 | 225.00 | 220.50 | 223.00 | 223.00 | 156,618 |
| 2026-08-24 | 220.00 | 222.00 | 218.00 | 221.50 | 221.50 | 151,026 |
| 2026-08-21 | 219.00 | 221.00 | 219.00 | 219.50 | 219.50 | 148,133 |
| 2026-08-20 | 216.00 | 217.50 | 215.50 | 217.00 | 217.00 | 132,935 |
| 2026-08-19 | 218.00 | 218.50 | 217.00 | 217.00 | 217.00 | 162,122 |
| 2026-08-18 | 221.00 | 221.50 | 218.50 | 219.00 | 219.00 | 135,989 |
| 2026-08-17 | 218.00 | 222.00 | 218.00 | 221.50 | 221.50 | 137,984 |
| 2026-08-14 | 218.00 | 221.00 | 218.00 | 218.50 | 218.50 | 168,982 |
| 2026-08-13 | 210.00 | 220.00 | 209.50 | 218.00 | 218.00 | 320,367 |
| 2026-08-12 | 207.50 | 212.50 | 205.00 | 208.00 | 208.00 | 154,952 |
| 2026-08-11 | 208.50 | 208.50 | 206.00 | 207.50 | 207.50 | 119,731 |
| 2026-08-10 | 213.00 | 213.50 | 208.50 | 208.50 | 208.50 | 122,513 |
| 2026-08-07 | 213.00 | 214.50 | 211.50 | 212.50 | 212.50 | 111,159 |
| 2026-08-06 | 213.00 | 215.00 | 212.50 | 213.50 | 213.50 | 118,211 |
| 2026-08-05 | 213.50 | 213.50 | 210.50 | 213.00 | 213.00 | 103,794 |
| 2026-08-04 | 212.00 | 213.50 | 209.50 | 213.50 | 213.50 | 102,040 |
| 2026-08-03 | 212.50 | 214.00 | 207.00 | 212.00 | 212.00 | 124,198 |
| 2026-07-31 | 212.00 | 213.50 | 211.50 | 212.00 | 212.00 | 113,295 |
| 2026-07-30 | 207.50 | 212.00 | 207.50 | 211.50 | 211.50 | 108,639 |
| 2026-07-29 | 211.00 | 211.50 | 206.50 | 209.00 | 209.00 | 98,592 |
| 2026-07-28 | 209.00 | 211.00 | 209.00 | 210.50 | 210.50 | 83,517 |
| 2026-07-27 | 209.50 | 210.50 | 207.50 | 208.50 | 208.50 | 85,978 |
Page 1 of 21 · 1,259 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.