Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 441.15 | 445.00 | 441.15 | 445.00 | 445.00 | 135 |
| 2026-10-15 | 445.05 | 445.05 | 441.00 | 441.00 | 441.00 | 25 |
| 2026-10-14 | 447.05 | 450.00 | 447.00 | 447.00 | 447.00 | 751 |
| 2026-10-13 | 446.00 | 450.00 | 446.00 | 447.00 | 447.00 | 423 |
| 2026-10-12 | 438.00 | 446.00 | 436.20 | 446.00 | 446.00 | 467 |
| 2026-10-09 | 454.75 | 454.75 | 439.95 | 440.00 | 440.00 | 428 |
| 2026-10-08 | 440.15 | 454.90 | 440.00 | 454.00 | 454.00 | 237 |
| 2026-10-07 | 440.20 | 455.00 | 440.10 | 455.00 | 455.00 | 20 |
| 2026-10-06 | 455.90 | 455.90 | 455.90 | 455.90 | 455.90 | 2 |
| 2026-10-05 | 449.95 | 449.95 | 440.20 | 440.20 | 440.20 | 31 |
| 2026-10-02 | 449.95 | 450.00 | 442.50 | 442.70 | 442.70 | 169 |
| 2026-10-01 | 449.95 | 450.00 | 442.50 | 450.00 | 450.00 | 19 |
| 2026-09-30 | 442.15 | 449.95 | 442.15 | 449.95 | 449.95 | 58 |
| 2026-09-29 | 450.05 | 450.05 | 450.00 | 450.00 | 450.00 | 217 |
| 2026-09-28 | 440.15 | 453.00 | 440.15 | 453.00 | 453.00 | 3 |
| 2026-09-25 | 440.10 | 448.00 | 440.10 | 448.00 | 448.00 | 95 |
| 2026-09-24 | 450.50 | 450.50 | 445.00 | 450.45 | 450.45 | 280 |
| 2026-09-23 | 450.00 | 450.10 | 450.00 | 450.00 | 450.00 | 217 |
| 2026-09-22 | 463.95 | 463.95 | 450.00 | 450.05 | 450.05 | 188 |
| 2026-09-21 | 458.00 | 458.00 | 452.00 | 458.00 | 458.00 | 23 |
| 2026-09-18 | 441.00 | 454.55 | 438.00 | 454.55 | 454.55 | 2,806 |
| 2026-09-17 | 455.95 | 455.95 | 440.05 | 440.05 | 440.05 | 191 |
| 2026-09-16 | 442.90 | 443.25 | 442.90 | 443.25 | 443.25 | 40 |
| 2026-09-15 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 26 |
| 2026-09-14 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 26 |
| 2026-09-11 | 455.40 | 455.40 | 442.90 | 442.90 | 442.90 | 113 |
| 2026-09-10 | 451.00 | 456.00 | 447.00 | 455.95 | 455.95 | 444 |
| 2026-09-09 | 448.00 | 449.50 | 448.00 | 449.50 | 449.50 | 29 |
| 2026-09-08 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 59 |
| 2026-09-07 | 447.85 | 450.00 | 447.85 | 448.00 | 448.00 | 1,972 |
| 2026-09-04 | 444.00 | 447.90 | 443.00 | 447.90 | 447.90 | 252 |
| 2026-09-03 | 440.00 | 447.95 | 440.00 | 447.95 | 447.95 | 227 |
| 2026-09-02 | 448.00 | 448.00 | 434.00 | 435.25 | 435.25 | 1,076 |
| 2026-09-01 | 442.00 | 447.50 | 442.00 | 447.50 | 447.50 | 405 |
| 2026-08-31 | 439.00 | 448.00 | 439.00 | 442.00 | 442.00 | 1,891 |
| 2026-08-28 | 439.00 | 439.00 | 438.00 | 439.00 | 439.00 | 255 |
| 2026-08-27 | 445.00 | 445.00 | 435.20 | 438.05 | 438.05 | 16,134 |
| 2026-08-26 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 4,576 |
| 2026-08-25 | 445.00 | 445.00 | 444.00 | 444.00 | 444.00 | 903 |
| 2026-08-24 | 442.00 | 445.00 | 440.00 | 445.00 | 445.00 | 1,548 |
| 2026-08-21 | 440.95 | 441.00 | 440.95 | 441.00 | 441.00 | 4,209 |
| 2026-08-20 | 436.00 | 441.00 | 436.00 | 440.00 | 440.00 | 2,039 |
| 2026-08-19 | 445.00 | 445.00 | 435.00 | 435.00 | 435.00 | 4,702 |
| 2026-08-18 | 448.00 | 448.00 | 445.95 | 445.95 | 445.95 | 507 |
| 2026-08-17 | 440.00 | 449.95 | 440.00 | 449.95 | 449.95 | 5,336 |
| 2026-08-14 | 438.95 | 446.00 | 437.80 | 446.00 | 446.00 | 1,947 |
| 2026-08-13 | 435.00 | 436.00 | 430.00 | 430.00 | 430.00 | 988 |
| 2026-08-12 | 430.05 | 436.00 | 430.00 | 430.00 | 430.00 | 474 |
| 2026-08-11 | 439.95 | 439.95 | 439.85 | 439.85 | 439.85 | 66 |
| 2026-08-10 | 443.95 | 443.95 | 430.10 | 440.00 | 440.00 | 38 |
| 2026-08-07 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | 21 |
| 2026-08-06 | 442.95 | 442.95 | 436.00 | 436.00 | 436.00 | 164 |
| 2026-08-05 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | 80 |
| 2026-08-04 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | 80 |
| 2026-08-03 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | 80 |
| 2026-07-31 | 445.00 | 445.00 | 430.00 | 430.00 | 430.00 | 110 |
| 2026-07-30 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 812 |
| 2026-07-29 | 431.90 | 431.95 | 424.50 | 425.00 | 425.00 | 3,198 |
| 2026-07-28 | 425.00 | 434.95 | 424.40 | 434.95 | 434.95 | 812 |
| 2026-07-27 | 430.05 | 430.05 | 430.00 | 430.00 | 430.00 | 188 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 24.5000 NOK |
| 2025-12-03 | 10.0000 NOK |
| 2025-03-27 | 20.1000 NOK |
| 2024-03-22 | 21.5000 NOK |
| 2023-03-31 | 17.8000 NOK |
| 2022-03-30 | 16.2000 NOK |
| 2021-10-29 | 3.5000 NOK |
| 2021-03-31 | 3.5000 NOK |
| 2020-04-03 | 12.0000 NOK |
| 2019-04-10 | 14.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.