Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 345.00 | 345.00 | 345.00 | 345.00 | 305.10 | 28 |
| 2024-08-21 | 345.00 | 345.00 | 345.00 | 345.00 | 305.10 | 33 |
| 2024-08-20 | 350.00 | 350.00 | 347.00 | 347.00 | 306.87 | 784 |
| 2024-08-19 | 358.00 | 358.00 | 358.00 | 358.00 | 316.60 | 100 |
| 2024-08-16 | 360.00 | 360.00 | 360.00 | 360.00 | 318.37 | 0 |
| 2024-08-15 | 360.00 | 360.00 | 360.00 | 360.00 | 318.37 | 9,201 |
| 2024-08-14 | 360.00 | 360.00 | 360.00 | 360.00 | 318.37 | 0 |
| 2024-08-13 | 360.00 | 360.00 | 360.00 | 360.00 | 318.37 | 140 |
| 2024-08-12 | 354.00 | 354.00 | 354.00 | 354.00 | 313.06 | 50 |
| 2024-08-09 | 351.00 | 351.00 | 351.00 | 351.00 | 310.41 | 0 |
| 2024-08-08 | 340.00 | 351.00 | 340.00 | 351.00 | 310.41 | 30 |
| 2024-08-07 | 351.00 | 351.00 | 351.00 | 351.00 | 310.41 | 36 |
| 2024-08-06 | 338.00 | 341.00 | 338.00 | 341.00 | 301.56 | 35 |
| 2024-08-05 | 341.00 | 341.00 | 341.00 | 341.00 | 301.56 | 470 |
| 2024-08-02 | 353.00 | 353.00 | 353.00 | 353.00 | 312.18 | 0 |
| 2024-08-01 | 353.00 | 353.00 | 353.00 | 353.00 | 312.18 | 99 |
| 2024-07-31 | 354.00 | 354.00 | 354.00 | 354.00 | 313.06 | 189 |
| 2024-07-30 | 350.00 | 350.00 | 350.00 | 350.00 | 309.52 | 187 |
| 2024-07-29 | 344.00 | 346.00 | 340.00 | 346.00 | 305.99 | 528 |
| 2024-07-26 | 342.00 | 343.00 | 340.00 | 343.00 | 303.33 | 2,045 |
| 2024-07-25 | 340.00 | 340.00 | 340.00 | 340.00 | 300.68 | 14 |
| 2024-07-24 | 335.00 | 342.00 | 335.00 | 342.00 | 302.45 | 83 |
| 2024-07-23 | 342.00 | 342.00 | 342.00 | 342.00 | 302.45 | 6 |
| 2024-07-22 | 340.00 | 340.00 | 340.00 | 340.00 | 300.68 | 529 |
| 2024-07-19 | 335.00 | 335.00 | 335.00 | 335.00 | 296.26 | 150 |
| 2024-07-18 | 330.00 | 330.00 | 330.00 | 330.00 | 291.84 | 100 |
| 2024-07-17 | 326.30 | 327.00 | 326.30 | 327.00 | 289.18 | 170 |
| 2024-07-16 | 331.00 | 331.00 | 331.00 | 331.00 | 292.72 | 114 |
| 2024-07-15 | 341.00 | 341.00 | 331.00 | 331.00 | 292.72 | 11 |
| 2024-07-12 | 335.50 | 341.00 | 331.00 | 341.00 | 301.56 | 4,357 |
| 2024-07-11 | 340.00 | 340.00 | 335.50 | 335.50 | 296.70 | 163 |
| 2024-07-10 | 342.00 | 342.00 | 342.00 | 342.00 | 302.45 | 0 |
| 2024-07-09 | 342.00 | 342.00 | 342.00 | 342.00 | 302.45 | 29 |
| 2024-07-08 | 340.00 | 340.00 | 340.00 | 340.00 | 300.68 | 0 |
| 2024-07-05 | 341.00 | 341.00 | 340.00 | 340.00 | 300.68 | 369 |
| 2024-07-04 | 336.10 | 336.10 | 336.10 | 336.10 | 297.23 | 0 |
| 2024-07-03 | 336.10 | 336.10 | 336.10 | 336.10 | 297.23 | 170 |
| 2024-07-02 | 334.00 | 339.00 | 334.00 | 339.00 | 299.80 | 401 |
| 2024-07-01 | 336.00 | 336.00 | 336.00 | 336.00 | 297.14 | 56 |
| 2024-06-28 | 330.00 | 330.00 | 330.00 | 330.00 | 291.84 | 70,848 |
| 2024-06-27 | 326.00 | 326.00 | 326.00 | 326.00 | 288.30 | 0 |
| 2024-06-26 | 336.00 | 336.00 | 326.00 | 326.00 | 288.30 | 62 |
| 2024-06-25 | 333.00 | 333.00 | 333.00 | 333.00 | 294.49 | 1,100 |
| 2024-06-24 | 331.00 | 331.00 | 331.00 | 331.00 | 292.72 | 5,003 |
| 2024-06-21 | 326.00 | 326.00 | 326.00 | 326.00 | 288.30 | 32 |
| 2024-06-20 | 332.00 | 332.00 | 332.00 | 332.00 | 293.61 | 261 |
| 2024-06-19 | 336.00 | 336.00 | 336.00 | 336.00 | 297.14 | 0 |
| 2024-06-18 | 336.00 | 336.00 | 336.00 | 336.00 | 297.14 | 36 |
| 2024-06-17 | 326.00 | 326.00 | 326.00 | 326.00 | 288.30 | 0 |
| 2024-06-14 | 335.00 | 340.00 | 320.00 | 326.00 | 288.30 | 11,568 |
| 2024-06-13 | 333.00 | 333.00 | 329.00 | 329.00 | 290.95 | 98 |
| 2024-06-12 | 335.00 | 335.00 | 333.00 | 333.00 | 294.49 | 10 |
| 2024-06-11 | 333.00 | 333.00 | 333.00 | 333.00 | 294.49 | 5 |
| 2024-06-10 | 335.00 | 335.00 | 333.00 | 333.00 | 294.49 | 17 |
| 2024-06-07 | 340.00 | 340.00 | 333.00 | 333.00 | 294.49 | 227 |
| 2024-06-06 | 339.00 | 339.00 | 339.00 | 339.00 | 299.80 | 20 |
| 2024-06-05 | 335.00 | 339.00 | 335.00 | 339.00 | 299.80 | 662 |
| 2024-06-04 | 335.00 | 335.00 | 334.00 | 334.00 | 295.37 | 15 |
| 2024-06-03 | 339.00 | 339.00 | 332.00 | 332.00 | 293.61 | 125 |
| 2024-05-31 | 337.00 | 337.00 | 337.00 | 337.00 | 298.03 | 0 |
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.