Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 53 |
| 2023-06-14 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 13 |
| 2023-06-13 | 316.00 | 318.00 | 312.00 | 312.00 | 257.03 | 130 |
| 2023-06-12 | 318.00 | 318.00 | 318.00 | 318.00 | 261.97 | 23 |
| 2023-06-09 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 20 |
| 2023-06-08 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 0 |
| 2023-06-07 | 312.00 | 312.00 | 312.00 | 312.00 | 257.03 | 1,000 |
| 2023-06-06 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 500 |
| 2023-06-05 | 310.00 | 310.00 | 310.00 | 310.00 | 255.38 | 62 |
| 2023-06-02 | 310.00 | 318.00 | 310.00 | 318.00 | 261.97 | 198 |
| 2023-06-01 | 310.00 | 318.00 | 310.00 | 318.00 | 261.97 | 61 |
| 2023-05-31 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 24 |
| 2023-05-30 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-05-26 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 0 |
| 2023-05-25 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 30 |
| 2023-05-24 | 318.00 | 318.00 | 316.00 | 316.00 | 260.32 | 100 |
| 2023-05-23 | 316.00 | 316.00 | 316.00 | 316.00 | 260.32 | 0 |
| 2023-05-22 | 320.00 | 320.00 | 316.00 | 316.00 | 260.32 | 63 |
| 2023-05-19 | 316.00 | 316.00 | 316.00 | 316.00 | 260.32 | 51 |
| 2023-05-16 | 320.00 | 320.00 | 320.00 | 320.00 | 263.62 | 692 |
| 2023-05-15 | 318.00 | 318.00 | 312.00 | 318.00 | 261.97 | 932 |
| 2023-05-12 | 314.00 | 314.00 | 314.00 | 314.00 | 258.67 | 689 |
| 2023-05-11 | 314.00 | 316.00 | 314.00 | 316.00 | 260.32 | 500 |
| 2023-05-10 | 320.00 | 320.00 | 314.00 | 316.00 | 260.32 | 160 |
| 2023-05-09 | 322.00 | 322.00 | 322.00 | 322.00 | 265.26 | 5,002 |
| 2023-05-08 | 322.00 | 322.00 | 322.00 | 322.00 | 265.26 | 40 |
| 2023-05-05 | 324.00 | 324.00 | 314.00 | 314.00 | 258.67 | 332 |
| 2023-05-04 | 328.00 | 328.00 | 328.00 | 328.00 | 270.21 | 0 |
| 2023-05-03 | 328.00 | 328.00 | 328.00 | 328.00 | 270.21 | 0 |
| 2023-05-02 | 324.00 | 328.00 | 316.00 | 328.00 | 270.21 | 300 |
| 2023-04-28 | 322.00 | 322.00 | 322.00 | 322.00 | 265.26 | 0 |
| 2023-04-27 | 322.00 | 322.00 | 322.00 | 322.00 | 265.26 | 105 |
| 2023-04-26 | 318.00 | 318.00 | 318.00 | 318.00 | 261.97 | 0 |
| 2023-04-25 | 322.00 | 322.00 | 312.00 | 318.00 | 261.97 | 4,268 |
| 2023-04-24 | 328.00 | 328.00 | 324.00 | 328.00 | 270.21 | 950 |
| 2023-04-21 | 328.00 | 328.00 | 328.00 | 328.00 | 270.21 | 50 |
| 2023-04-20 | 334.00 | 334.00 | 328.00 | 328.00 | 270.21 | 409 |
| 2023-04-19 | 334.00 | 334.00 | 334.00 | 334.00 | 275.15 | 6 |
| 2023-04-18 | 330.00 | 334.00 | 330.00 | 332.00 | 273.50 | 883 |
| 2023-04-17 | 324.00 | 330.00 | 324.00 | 330.00 | 271.85 | 8 |
| 2023-04-14 | 328.00 | 328.00 | 328.00 | 328.00 | 270.21 | 329 |
| 2023-04-13 | 326.00 | 328.00 | 322.00 | 328.00 | 270.21 | 1,916 |
| 2023-04-12 | 318.00 | 328.00 | 318.00 | 328.00 | 270.21 | 2,005 |
| 2023-04-11 | 318.00 | 320.00 | 318.00 | 318.00 | 261.97 | 1,616 |
| 2023-04-05 | 318.00 | 318.00 | 318.00 | 318.00 | 261.97 | 200 |
| 2023-04-04 | 322.00 | 322.00 | 322.00 | 322.00 | 265.26 | 0 |
| 2023-04-03 | 320.00 | 322.00 | 320.00 | 322.00 | 265.26 | 1,046 |
| 2023-03-31 | 318.00 | 318.00 | 316.00 | 316.00 | 260.32 | 1,597 |
| 2023-03-30 | 326.00 | 330.00 | 312.00 | 312.00 | 242.36 | 829 |
| 2023-03-29 | 330.00 | 330.00 | 322.00 | 326.00 | 253.24 | 591 |
| 2023-03-28 | 336.00 | 336.00 | 336.00 | 336.00 | 261.01 | 1,325 |
| 2023-03-27 | 336.00 | 336.00 | 336.00 | 336.00 | 261.01 | 200 |
| 2023-03-24 | 336.00 | 338.00 | 330.00 | 336.00 | 261.01 | 977 |
| 2023-03-23 | 336.00 | 336.00 | 336.00 | 336.00 | 261.01 | 87 |
| 2023-03-22 | 330.00 | 336.00 | 330.00 | 336.00 | 261.01 | 46 |
| 2023-03-21 | 332.00 | 336.00 | 332.00 | 336.00 | 261.01 | 212 |
| 2023-03-20 | 332.00 | 332.00 | 332.00 | 332.00 | 257.90 | 181 |
| 2023-03-17 | 336.00 | 336.00 | 336.00 | 336.00 | 261.01 | 1 |
| 2023-03-16 | 334.00 | 336.00 | 334.00 | 334.00 | 259.45 | 1,583 |
| 2023-03-15 | 340.00 | 340.00 | 332.00 | 332.00 | 257.90 | 439 |
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.