Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 320.00 | 330.00 | 320.00 | 330.00 | 271.85 | 62 |
| 2024-02-26 | 330.00 | 330.00 | 330.00 | 330.00 | 271.85 | 30 |
| 2024-02-23 | 320.00 | 330.00 | 320.00 | 330.00 | 271.85 | 25 |
| 2024-02-22 | 330.00 | 330.00 | 330.00 | 330.00 | 271.85 | 297 |
| 2024-02-21 | 328.00 | 328.00 | 328.00 | 328.00 | 270.21 | 176 |
| 2024-02-20 | 318.00 | 328.00 | 318.00 | 328.00 | 270.21 | 66 |
| 2024-02-19 | 322.00 | 322.00 | 322.00 | 322.00 | 265.26 | 60 |
| 2024-02-16 | 322.00 | 328.00 | 322.00 | 322.00 | 265.26 | 1,701 |
| 2024-02-15 | 334.00 | 334.00 | 316.00 | 322.00 | 265.26 | 802 |
| 2024-02-14 | 332.00 | 334.00 | 326.00 | 334.00 | 275.15 | 284 |
| 2024-02-13 | 334.00 | 334.00 | 332.00 | 332.00 | 273.50 | 114 |
| 2024-02-12 | 322.00 | 330.00 | 322.00 | 330.00 | 271.85 | 1,331 |
| 2024-02-09 | 328.00 | 328.00 | 328.00 | 328.00 | 270.21 | 3,742 |
| 2024-02-08 | 322.00 | 328.00 | 322.00 | 328.00 | 270.21 | 12 |
| 2024-02-07 | 322.00 | 322.00 | 322.00 | 322.00 | 265.26 | 111 |
| 2024-02-06 | 322.00 | 328.00 | 322.00 | 328.00 | 270.21 | 319 |
| 2024-02-05 | 330.00 | 330.00 | 330.00 | 330.00 | 271.85 | 0 |
| 2024-02-02 | 330.00 | 330.00 | 330.00 | 330.00 | 271.85 | 25 |
| 2024-02-01 | 322.00 | 330.00 | 322.00 | 330.00 | 271.85 | 45 |
| 2024-01-31 | 334.00 | 334.00 | 322.00 | 322.00 | 265.26 | 333 |
| 2024-01-30 | 332.00 | 332.00 | 322.00 | 322.00 | 265.26 | 57 |
| 2024-01-29 | 334.00 | 334.00 | 332.00 | 332.00 | 273.50 | 14 |
| 2024-01-26 | 332.00 | 332.00 | 332.00 | 332.00 | 273.50 | 200 |
| 2024-01-25 | 334.00 | 334.00 | 324.00 | 332.00 | 273.50 | 65 |
| 2024-01-24 | 334.00 | 334.00 | 334.00 | 334.00 | 275.15 | 15 |
| 2024-01-23 | 334.00 | 334.00 | 334.00 | 334.00 | 275.15 | 0 |
| 2024-01-22 | 334.00 | 334.00 | 334.00 | 334.00 | 275.15 | 0 |
| 2024-01-19 | 330.00 | 334.00 | 330.00 | 334.00 | 275.15 | 226 |
| 2024-01-18 | 328.00 | 328.00 | 328.00 | 328.00 | 270.21 | 0 |
| 2024-01-17 | 328.00 | 328.00 | 328.00 | 328.00 | 270.21 | 489 |
| 2024-01-16 | 330.00 | 330.00 | 328.00 | 328.00 | 270.21 | 999 |
| 2024-01-15 | 328.00 | 328.00 | 328.00 | 328.00 | 270.21 | 257 |
| 2024-01-12 | 328.00 | 328.00 | 328.00 | 328.00 | 270.21 | 0 |
| 2024-01-11 | 328.00 | 328.00 | 328.00 | 328.00 | 270.21 | 9 |
| 2024-01-10 | 332.00 | 332.00 | 332.00 | 332.00 | 273.50 | 0 |
| 2024-01-09 | 324.00 | 332.00 | 324.00 | 332.00 | 273.50 | 49 |
| 2024-01-08 | 334.00 | 334.00 | 334.00 | 334.00 | 275.15 | 0 |
| 2024-01-05 | 330.00 | 334.00 | 330.00 | 334.00 | 275.15 | 502 |
| 2024-01-04 | 330.00 | 330.00 | 330.00 | 330.00 | 271.85 | 153 |
| 2024-01-03 | 330.00 | 330.00 | 330.00 | 330.00 | 271.85 | 500 |
| 2024-01-02 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 15 |
| 2023-12-29 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 0 |
| 2023-12-28 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 0 |
| 2023-12-27 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 0 |
| 2023-12-22 | 320.00 | 324.00 | 320.00 | 320.00 | 263.62 | 1,986 |
| 2023-12-21 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 10 |
| 2023-12-20 | 320.00 | 320.00 | 314.00 | 314.00 | 258.67 | 140 |
| 2023-12-19 | 316.00 | 320.00 | 316.00 | 320.00 | 263.62 | 475 |
| 2023-12-18 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 1,391 |
| 2023-12-15 | 324.00 | 324.00 | 318.00 | 318.00 | 261.97 | 82 |
| 2023-12-14 | 326.00 | 326.00 | 316.00 | 322.00 | 265.26 | 3,425 |
| 2023-12-13 | 312.00 | 322.00 | 312.00 | 322.00 | 265.26 | 16,373 |
| 2023-12-12 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-12-11 | 318.00 | 320.00 | 314.00 | 314.00 | 258.67 | 422 |
| 2023-12-08 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 0 |
| 2023-12-07 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 0 |
| 2023-12-06 | 316.00 | 316.00 | 312.00 | 312.00 | 257.03 | 175 |
| 2023-12-05 | 318.00 | 318.00 | 318.00 | 318.00 | 261.97 | 0 |
| 2023-12-04 | 318.00 | 318.00 | 318.00 | 318.00 | 261.97 | 0 |
| 2023-12-01 | 320.00 | 320.00 | 318.00 | 318.00 | 261.97 | 141 |
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.