Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 333.00 | 339.00 | 333.00 | 337.00 | 298.03 | 573 |
| 2024-05-29 | 340.00 | 340.00 | 340.00 | 340.00 | 300.68 | 348 |
| 2024-05-28 | 340.00 | 342.00 | 340.00 | 342.00 | 302.45 | 229 |
| 2024-05-27 | 339.00 | 339.00 | 339.00 | 339.00 | 299.80 | 6,414 |
| 2024-05-24 | 339.00 | 340.00 | 338.00 | 338.00 | 298.91 | 884 |
| 2024-05-23 | 337.00 | 337.00 | 337.00 | 337.00 | 298.03 | 236 |
| 2024-05-22 | 337.00 | 337.00 | 337.00 | 337.00 | 298.03 | 0 |
| 2024-05-21 | 339.00 | 341.00 | 331.00 | 337.00 | 298.03 | 532 |
| 2024-05-16 | 341.00 | 341.00 | 340.00 | 340.00 | 300.68 | 3 |
| 2024-05-15 | 340.00 | 340.00 | 340.00 | 340.00 | 300.68 | 5,038 |
| 2024-05-14 | 341.00 | 341.00 | 341.00 | 341.00 | 301.56 | 199,525 |
| 2024-05-13 | 341.00 | 341.00 | 341.00 | 341.00 | 301.56 | 280 |
| 2024-05-10 | 342.00 | 342.00 | 341.00 | 341.00 | 301.56 | 10,039 |
| 2024-05-08 | 333.00 | 342.00 | 333.00 | 342.00 | 302.45 | 38 |
| 2024-05-07 | 333.00 | 333.00 | 333.00 | 333.00 | 294.49 | 0 |
| 2024-05-06 | 342.00 | 342.00 | 333.00 | 333.00 | 294.49 | 41 |
| 2024-05-03 | 336.00 | 338.00 | 336.00 | 338.00 | 298.91 | 422 |
| 2024-05-02 | 331.05 | 332.00 | 331.00 | 332.00 | 293.61 | 1,558 |
| 2024-04-30 | 328.00 | 328.00 | 328.00 | 328.00 | 290.07 | 0 |
| 2024-04-29 | 328.00 | 328.00 | 328.00 | 328.00 | 290.07 | 70 |
| 2024-04-26 | 328.00 | 328.00 | 328.00 | 328.00 | 290.07 | 87 |
| 2024-04-25 | 326.00 | 334.00 | 326.00 | 326.10 | 288.39 | 320 |
| 2024-04-24 | 326.00 | 326.00 | 326.00 | 326.00 | 288.30 | 40 |
| 2024-04-23 | 333.00 | 333.00 | 333.00 | 333.00 | 294.49 | 70 |
| 2024-04-22 | 337.00 | 337.50 | 326.00 | 337.50 | 298.47 | 145 |
| 2024-04-19 | 337.00 | 337.00 | 337.00 | 337.00 | 298.03 | 0 |
| 2024-04-18 | 337.00 | 337.00 | 337.00 | 337.00 | 298.03 | 0 |
| 2024-04-17 | 326.00 | 337.00 | 326.00 | 337.00 | 298.03 | 21 |
| 2024-04-16 | 326.00 | 326.00 | 326.00 | 326.00 | 288.30 | 0 |
| 2024-04-15 | 336.00 | 336.00 | 326.00 | 326.00 | 288.30 | 57 |
| 2024-04-12 | 328.00 | 336.00 | 328.00 | 336.00 | 297.14 | 1,977 |
| 2024-04-11 | 336.00 | 336.00 | 336.00 | 336.00 | 297.14 | 1,310 |
| 2024-04-10 | 328.00 | 328.00 | 328.00 | 328.00 | 290.07 | 0 |
| 2024-04-09 | 328.00 | 328.00 | 328.00 | 328.00 | 290.07 | 15 |
| 2024-04-08 | 330.00 | 331.00 | 328.00 | 328.00 | 290.07 | 378 |
| 2024-04-05 | 328.00 | 330.00 | 326.00 | 330.00 | 291.84 | 2,052 |
| 2024-04-04 | 326.00 | 326.00 | 326.00 | 326.00 | 288.30 | 300 |
| 2024-04-03 | 330.00 | 330.00 | 324.00 | 324.00 | 286.53 | 119 |
| 2024-04-02 | 328.00 | 328.00 | 328.00 | 328.00 | 290.07 | 180 |
| 2024-03-27 | 326.00 | 326.00 | 326.00 | 326.00 | 288.30 | 0 |
| 2024-03-26 | 326.00 | 326.00 | 326.00 | 326.00 | 288.30 | 177 |
| 2024-03-25 | 328.00 | 328.00 | 328.00 | 328.00 | 290.07 | 1 |
| 2024-03-22 | 322.00 | 328.00 | 318.00 | 328.00 | 290.07 | 326 |
| 2024-03-21 | 334.00 | 336.00 | 314.00 | 314.00 | 258.67 | 1,202 |
| 2024-03-20 | 332.00 | 332.00 | 332.00 | 332.00 | 273.50 | 303 |
| 2024-03-19 | 332.00 | 332.00 | 332.00 | 332.00 | 273.50 | 15 |
| 2024-03-18 | 330.00 | 330.00 | 330.00 | 330.00 | 271.85 | 90 |
| 2024-03-15 | 330.00 | 330.00 | 330.00 | 330.00 | 271.85 | 324 |
| 2024-03-14 | 330.00 | 330.00 | 324.00 | 330.00 | 271.85 | 89 |
| 2024-03-13 | 330.00 | 330.00 | 326.00 | 330.00 | 271.85 | 1,543 |
| 2024-03-12 | 330.00 | 330.00 | 320.00 | 320.00 | 263.62 | 512 |
| 2024-03-11 | 330.00 | 330.00 | 330.00 | 330.00 | 271.85 | 48 |
| 2024-03-08 | 326.00 | 330.00 | 324.00 | 324.00 | 266.91 | 46 |
| 2024-03-07 | 324.00 | 330.00 | 324.00 | 330.00 | 271.85 | 28 |
| 2024-03-06 | 330.00 | 330.00 | 324.00 | 324.00 | 266.91 | 179 |
| 2024-03-05 | 324.00 | 324.00 | 324.00 | 324.00 | 266.91 | 54 |
| 2024-03-04 | 324.00 | 330.00 | 324.00 | 330.00 | 271.85 | 67 |
| 2024-03-01 | 320.00 | 330.00 | 320.00 | 330.00 | 271.85 | 9 |
| 2024-02-29 | 320.00 | 324.00 | 320.00 | 320.00 | 263.62 | 1,182 |
| 2024-02-28 | 330.00 | 330.00 | 330.00 | 330.00 | 271.85 | 15 |
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.