Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 340.00 | 340.00 | 332.00 | 332.00 | 257.90 | 439 |
| 2023-03-14 | 344.00 | 344.00 | 332.00 | 332.00 | 257.90 | 1,682 |
| 2023-03-13 | 338.00 | 338.00 | 336.00 | 336.00 | 261.01 | 1,131 |
| 2023-03-10 | 336.00 | 340.00 | 336.00 | 336.00 | 261.01 | 1,200 |
| 2023-03-09 | 342.00 | 342.00 | 336.00 | 342.00 | 265.67 | 1,144 |
| 2023-03-08 | 340.00 | 344.00 | 340.00 | 344.00 | 267.22 | 93 |
| 2023-03-07 | 338.00 | 338.00 | 338.00 | 338.00 | 262.56 | 1,238 |
| 2023-03-06 | 328.00 | 336.00 | 328.00 | 336.00 | 261.01 | 86 |
| 2023-03-03 | 336.00 | 336.00 | 336.00 | 336.00 | 261.01 | 55 |
| 2023-03-02 | 336.00 | 336.00 | 336.00 | 336.00 | 261.01 | 74 |
| 2023-03-01 | 334.00 | 336.00 | 334.00 | 336.00 | 261.01 | 447 |
| 2023-02-28 | 328.00 | 332.00 | 328.00 | 332.00 | 257.90 | 837 |
| 2023-02-27 | 330.00 | 332.00 | 328.00 | 328.00 | 254.79 | 1,206 |
| 2023-02-24 | 322.00 | 324.00 | 322.00 | 324.00 | 251.68 | 1,845 |
| 2023-02-23 | 322.00 | 322.00 | 320.00 | 320.00 | 248.58 | 3,214 |
| 2023-02-22 | 320.00 | 320.00 | 316.00 | 320.00 | 248.58 | 840 |
| 2023-02-21 | 320.00 | 320.00 | 320.00 | 320.00 | 248.58 | 2,257 |
| 2023-02-20 | 322.00 | 322.00 | 320.00 | 320.00 | 248.58 | 7,842 |
| 2023-02-17 | 318.00 | 324.00 | 318.00 | 320.00 | 248.58 | 812 |
| 2023-02-16 | 320.00 | 326.00 | 320.00 | 320.00 | 248.58 | 7,131 |
| 2023-02-15 | 316.00 | 320.00 | 316.00 | 320.00 | 248.58 | 562 |
| 2023-02-14 | 318.00 | 320.00 | 316.00 | 316.00 | 245.47 | 1,450 |
| 2023-02-13 | 318.00 | 334.00 | 316.00 | 318.00 | 247.02 | 1,780 |
| 2023-02-10 | 328.00 | 328.00 | 318.00 | 320.00 | 248.58 | 2,687 |
| 2023-02-09 | 328.00 | 330.00 | 322.00 | 328.00 | 254.79 | 324 |
| 2023-02-08 | 328.00 | 328.00 | 320.00 | 328.00 | 254.79 | 18 |
| 2023-02-07 | 316.00 | 316.00 | 316.00 | 316.00 | 245.47 | 2 |
| 2023-02-06 | 320.00 | 320.00 | 320.00 | 320.00 | 248.58 | 0 |
| 2023-02-03 | 320.00 | 320.00 | 320.00 | 320.00 | 248.58 | 320 |
| 2023-02-02 | 320.00 | 320.00 | 320.00 | 320.00 | 248.58 | 25 |
| 2023-02-01 | 320.00 | 320.00 | 320.00 | 320.00 | 248.58 | 0 |
| 2023-01-31 | 320.00 | 320.00 | 320.00 | 320.00 | 248.58 | 5 |
| 2023-01-30 | 328.00 | 328.00 | 322.00 | 328.00 | 254.79 | 123 |
| 2023-01-27 | 328.00 | 328.00 | 328.00 | 328.00 | 254.79 | 3 |
| 2023-01-26 | 328.00 | 328.00 | 328.00 | 328.00 | 254.79 | 3 |
| 2023-01-25 | 326.00 | 326.00 | 326.00 | 326.00 | 253.24 | 33 |
| 2023-01-24 | 328.00 | 328.00 | 328.00 | 328.00 | 254.79 | 0 |
| 2023-01-23 | 328.00 | 328.00 | 328.00 | 328.00 | 254.79 | 5 |
| 2023-01-20 | 322.00 | 328.00 | 322.00 | 328.00 | 254.79 | 20,930 |
| 2023-01-19 | 312.00 | 312.00 | 312.00 | 312.00 | 242.36 | 208 |
| 2023-01-18 | 310.00 | 310.00 | 310.00 | 310.00 | 240.81 | 12 |
| 2023-01-17 | 316.00 | 316.00 | 316.00 | 316.00 | 245.47 | 0 |
| 2023-01-16 | 316.00 | 316.00 | 316.00 | 316.00 | 245.47 | 0 |
| 2023-01-13 | 316.00 | 316.00 | 316.00 | 316.00 | 245.47 | 11 |
| 2023-01-12 | 304.00 | 314.00 | 304.00 | 314.00 | 243.92 | 6 |
| 2023-01-11 | 314.00 | 314.00 | 314.00 | 314.00 | 243.92 | 250 |
| 2023-01-10 | 314.00 | 314.00 | 314.00 | 314.00 | 243.92 | 0 |
| 2023-01-09 | 314.00 | 314.00 | 314.00 | 314.00 | 243.92 | 2 |
| 2023-01-06 | 318.00 | 318.00 | 318.00 | 318.00 | 247.02 | 17 |
| 2023-01-05 | 304.00 | 304.00 | 304.00 | 304.00 | 236.15 | 0 |
| 2023-01-04 | 304.00 | 304.00 | 304.00 | 304.00 | 236.15 | 154 |
| 2023-01-03 | 316.00 | 316.00 | 308.00 | 308.00 | 239.25 | 875 |
| 2023-01-02 | 314.00 | 316.00 | 314.00 | 316.00 | 245.47 | 117 |
| 2022-12-30 | 322.00 | 322.00 | 316.00 | 316.00 | 245.47 | 16 |
| 2022-12-29 | 316.00 | 322.00 | 314.00 | 316.00 | 245.47 | 283 |
| 2022-12-28 | 312.00 | 312.00 | 312.00 | 312.00 | 242.36 | 506 |
| 2022-12-27 | 304.00 | 304.00 | 304.00 | 304.00 | 236.15 | 0 |
| 2022-12-23 | 304.00 | 304.00 | 304.00 | 304.00 | 236.15 | 506 |
| 2022-12-22 | 294.00 | 294.00 | 294.00 | 294.00 | 228.38 | 0 |
| 2022-12-21 | 294.00 | 294.00 | 294.00 | 294.00 | 228.38 | 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.