Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 20,004 |
| 2023-09-06 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 3 |
| 2023-09-05 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 50 |
| 2023-09-04 | 322.00 | 322.00 | 322.00 | 322.00 | 265.26 | 0 |
| 2023-09-01 | 316.00 | 322.00 | 316.00 | 322.00 | 265.26 | 1,034 |
| 2023-08-31 | 318.00 | 318.00 | 318.00 | 318.00 | 261.97 | 0 |
| 2023-08-30 | 318.00 | 318.00 | 318.00 | 318.00 | 261.97 | 30 |
| 2023-08-29 | 318.00 | 318.00 | 318.00 | 318.00 | 261.97 | 50 |
| 2023-08-28 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 6,025 |
| 2023-08-25 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 53 |
| 2023-08-24 | 310.00 | 312.00 | 310.00 | 312.00 | 257.03 | 75 |
| 2023-08-23 | 308.00 | 308.00 | 308.00 | 308.00 | 253.73 | 0 |
| 2023-08-22 | 308.00 | 308.00 | 308.00 | 308.00 | 253.73 | 0 |
| 2023-08-21 | 308.00 | 308.00 | 308.00 | 308.00 | 253.73 | 100 |
| 2023-08-18 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 0 |
| 2023-08-17 | 314.00 | 314.00 | 308.00 | 312.00 | 257.03 | 1,230 |
| 2023-08-16 | 320.00 | 320.00 | 316.00 | 316.00 | 260.32 | 38 |
| 2023-08-15 | 310.00 | 316.00 | 310.00 | 316.00 | 260.32 | 2,566 |
| 2023-08-14 | 312.00 | 312.00 | 310.00 | 310.00 | 255.38 | 9 |
| 2023-08-11 | 312.00 | 314.00 | 312.00 | 312.00 | 257.03 | 942 |
| 2023-08-10 | 304.00 | 304.00 | 304.00 | 304.00 | 250.44 | 20 |
| 2023-08-09 | 304.00 | 306.00 | 304.00 | 306.00 | 252.08 | 265 |
| 2023-08-08 | 314.00 | 314.00 | 304.00 | 304.00 | 250.44 | 1,427 |
| 2023-08-07 | 316.00 | 316.00 | 312.00 | 312.00 | 257.03 | 185 |
| 2023-08-04 | 306.00 | 306.00 | 306.00 | 306.00 | 252.08 | 0 |
| 2023-08-03 | 306.00 | 306.00 | 306.00 | 306.00 | 252.08 | 25 |
| 2023-08-02 | 316.00 | 316.00 | 316.00 | 316.00 | 260.32 | 0 |
| 2023-08-01 | 316.00 | 316.00 | 316.00 | 316.00 | 260.32 | 4 |
| 2023-07-31 | 308.00 | 316.00 | 308.00 | 316.00 | 260.32 | 1,538 |
| 2023-07-28 | 308.00 | 308.00 | 308.00 | 308.00 | 253.73 | 80 |
| 2023-07-27 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-07-26 | 312.00 | 314.00 | 312.00 | 314.00 | 258.67 | 215 |
| 2023-07-25 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 0 |
| 2023-07-24 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 0 |
| 2023-07-21 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 130 |
| 2023-07-20 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 53 |
| 2023-07-19 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 0 |
| 2023-07-18 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 0 |
| 2023-07-17 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 20 |
| 2023-07-14 | 312.00 | 312.00 | 310.00 | 310.00 | 255.38 | 10 |
| 2023-07-13 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 0 |
| 2023-07-12 | 312.00 | 312.00 | 310.00 | 312.00 | 257.03 | 268 |
| 2023-07-11 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 0 |
| 2023-07-10 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 0 |
| 2023-07-07 | 318.00 | 320.00 | 312.00 | 312.00 | 257.03 | 36 |
| 2023-07-06 | 312.00 | 318.00 | 312.00 | 318.00 | 261.97 | 56 |
| 2023-07-05 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 0 |
| 2023-07-04 | 316.00 | 320.00 | 316.00 | 320.00 | 263.62 | 222 |
| 2023-07-03 | 318.00 | 318.00 | 314.00 | 314.00 | 258.67 | 54,377 |
| 2023-06-30 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 8 |
| 2023-06-29 | 316.00 | 318.00 | 310.00 | 318.00 | 261.97 | 1,246 |
| 2023-06-28 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 0 |
| 2023-06-27 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 0 |
| 2023-06-26 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 0 |
| 2023-06-23 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 150 |
| 2023-06-22 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-06-21 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-06-20 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-06-19 | 316.00 | 316.00 | 314.00 | 314.00 | 258.67 | 156 |
| 2023-06-16 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 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.