Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 316.00 | 318.00 | 314.00 | 318.00 | 261.97 | 3,104 |
| 2023-11-29 | 316.00 | 316.00 | 316.00 | 316.00 | 260.32 | 61 |
| 2023-11-28 | 302.00 | 312.00 | 302.00 | 312.00 | 257.03 | 241 |
| 2023-11-27 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 12 |
| 2023-11-24 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 357 |
| 2023-11-23 | 306.00 | 312.00 | 302.00 | 304.00 | 250.44 | 174 |
| 2023-11-22 | 308.00 | 308.00 | 306.00 | 306.00 | 252.08 | 362 |
| 2023-11-21 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 0 |
| 2023-11-20 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 0 |
| 2023-11-17 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 21 |
| 2023-11-16 | 316.00 | 316.00 | 308.00 | 308.00 | 253.73 | 15,258 |
| 2023-11-15 | 308.00 | 318.00 | 308.00 | 318.00 | 261.97 | 424 |
| 2023-11-14 | 310.00 | 314.00 | 308.00 | 314.00 | 258.67 | 565 |
| 2023-11-13 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 241 |
| 2023-11-10 | 322.00 | 322.00 | 320.00 | 320.00 | 263.62 | 185 |
| 2023-11-09 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 0 |
| 2023-11-08 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 0 |
| 2023-11-07 | 312.00 | 322.00 | 312.00 | 320.00 | 263.62 | 255 |
| 2023-11-06 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 0 |
| 2023-11-03 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 0 |
| 2023-11-02 | 318.00 | 318.00 | 310.00 | 310.00 | 255.38 | 4,696 |
| 2023-11-01 | 320.00 | 320.00 | 316.00 | 320.00 | 263.62 | 161 |
| 2023-10-31 | 310.00 | 320.00 | 310.00 | 320.00 | 263.62 | 3,725 |
| 2023-10-30 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 100 |
| 2023-10-27 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 4,839 |
| 2023-10-26 | 308.00 | 322.00 | 308.00 | 316.00 | 260.32 | 1,051 |
| 2023-10-25 | 308.00 | 308.00 | 308.00 | 308.00 | 253.73 | 5 |
| 2023-10-24 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-10-23 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 115 |
| 2023-10-20 | 314.00 | 316.00 | 314.00 | 316.00 | 260.32 | 533 |
| 2023-10-19 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-10-18 | 308.00 | 314.00 | 308.00 | 314.00 | 258.67 | 62 |
| 2023-10-17 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 10 |
| 2023-10-16 | 306.00 | 308.00 | 306.00 | 308.00 | 253.73 | 63 |
| 2023-10-13 | 304.00 | 310.00 | 304.00 | 310.00 | 255.38 | 3,948 |
| 2023-10-12 | 304.00 | 310.00 | 304.00 | 310.00 | 255.38 | 5,729 |
| 2023-10-11 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 832 |
| 2023-10-10 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 15,532 |
| 2023-10-09 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 0 |
| 2023-10-06 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 40 |
| 2023-10-05 | 300.00 | 314.00 | 300.00 | 310.00 | 255.38 | 2,575 |
| 2023-10-04 | 306.00 | 306.00 | 306.00 | 306.00 | 252.08 | 200 |
| 2023-10-03 | 308.00 | 310.00 | 308.00 | 308.00 | 253.73 | 412 |
| 2023-10-02 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 255 |
| 2023-09-29 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 300 |
| 2023-09-28 | 312.00 | 316.00 | 312.00 | 312.00 | 257.03 | 1,147 |
| 2023-09-27 | 318.00 | 318.00 | 318.00 | 318.00 | 261.97 | 68 |
| 2023-09-26 | 312.00 | 318.00 | 312.00 | 318.00 | 261.97 | 481 |
| 2023-09-25 | 310.00 | 318.00 | 310.00 | 318.00 | 261.97 | 3,553 |
| 2023-09-22 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-09-21 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-09-20 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-09-19 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 8,142 |
| 2023-09-18 | 312.00 | 316.00 | 312.00 | 312.00 | 257.03 | 820 |
| 2023-09-15 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 90 |
| 2023-09-14 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 35 |
| 2023-09-13 | 314.00 | 316.00 | 314.00 | 314.00 | 258.67 | 222 |
| 2023-09-12 | 318.00 | 318.00 | 310.00 | 314.00 | 258.67 | 542 |
| 2023-09-11 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 135 |
| 2023-09-08 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 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.