Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 294.00 | 294.00 | 294.00 | 294.00 | 228.38 | 226 |
| 2022-12-19 | 290.00 | 294.00 | 288.00 | 294.00 | 228.38 | 328 |
| 2022-12-16 | 300.00 | 300.00 | 292.00 | 292.00 | 226.83 | 105 |
| 2022-12-15 | 300.00 | 300.00 | 300.00 | 300.00 | 233.04 | 0 |
| 2022-12-14 | 298.00 | 300.00 | 298.00 | 300.00 | 233.04 | 42 |
| 2022-12-13 | 290.00 | 296.00 | 290.00 | 296.00 | 229.93 | 108 |
| 2022-12-12 | 294.00 | 300.00 | 294.00 | 300.00 | 233.04 | 22 |
| 2022-12-09 | 292.00 | 292.00 | 292.00 | 292.00 | 226.83 | 0 |
| 2022-12-08 | 292.00 | 292.00 | 292.00 | 292.00 | 226.83 | 8 |
| 2022-12-07 | 298.00 | 298.00 | 290.00 | 290.00 | 225.27 | 211 |
| 2022-12-06 | 298.00 | 298.00 | 298.00 | 298.00 | 231.49 | 148 |
| 2022-12-05 | 302.00 | 302.00 | 300.00 | 300.00 | 233.04 | 108 |
| 2022-12-02 | 298.00 | 298.00 | 298.00 | 298.00 | 231.49 | 118 |
| 2022-12-01 | 300.00 | 300.00 | 300.00 | 300.00 | 233.04 | 136 |
| 2022-11-30 | 316.00 | 316.00 | 298.00 | 300.00 | 233.04 | 253 |
| 2022-11-29 | 298.00 | 310.00 | 298.00 | 310.00 | 240.81 | 1,519 |
| 2022-11-28 | 298.00 | 304.00 | 298.00 | 304.00 | 236.15 | 206 |
| 2022-11-25 | 304.00 | 304.00 | 304.00 | 304.00 | 236.15 | 7 |
| 2022-11-24 | 304.00 | 304.00 | 296.00 | 304.00 | 236.15 | 783 |
| 2022-11-23 | 300.00 | 304.00 | 300.00 | 302.00 | 234.59 | 112 |
| 2022-11-22 | 298.00 | 298.00 | 298.00 | 298.00 | 231.49 | 2 |
| 2022-11-21 | 300.00 | 300.00 | 300.00 | 300.00 | 233.04 | 0 |
| 2022-11-18 | 300.00 | 300.00 | 300.00 | 300.00 | 233.04 | 0 |
| 2022-11-17 | 302.00 | 302.00 | 300.00 | 300.00 | 233.04 | 25 |
| 2022-11-16 | 304.00 | 304.00 | 304.00 | 304.00 | 236.15 | 0 |
| 2022-11-15 | 304.00 | 304.00 | 304.00 | 304.00 | 236.15 | 0 |
| 2022-11-14 | 304.00 | 304.00 | 304.00 | 304.00 | 236.15 | 20 |
| 2022-11-11 | 304.00 | 304.00 | 304.00 | 304.00 | 236.15 | 31 |
| 2022-11-10 | 302.00 | 302.00 | 302.00 | 302.00 | 234.59 | 2 |
| 2022-11-09 | 292.00 | 302.00 | 290.00 | 302.00 | 234.59 | 1,329 |
| 2022-11-08 | 302.00 | 302.00 | 296.00 | 302.00 | 234.59 | 197 |
| 2022-11-07 | 298.00 | 298.00 | 298.00 | 298.00 | 231.49 | 196 |
| 2022-11-04 | 298.00 | 298.00 | 298.00 | 298.00 | 231.49 | 37 |
| 2022-11-03 | 288.00 | 288.00 | 288.00 | 288.00 | 223.72 | 0 |
| 2022-11-02 | 288.00 | 288.00 | 288.00 | 288.00 | 223.72 | 51 |
| 2022-11-01 | 298.00 | 298.00 | 298.00 | 298.00 | 231.49 | 0 |
| 2022-10-31 | 298.00 | 298.00 | 298.00 | 298.00 | 231.49 | 4 |
| 2022-10-28 | 288.00 | 298.00 | 288.00 | 298.00 | 231.49 | 14,005 |
| 2022-10-27 | 286.00 | 290.00 | 286.00 | 290.00 | 225.27 | 172 |
| 2022-10-26 | 292.00 | 292.00 | 286.00 | 286.00 | 222.17 | 190 |
| 2022-10-25 | 290.00 | 290.00 | 290.00 | 290.00 | 225.27 | 140 |
| 2022-10-24 | 288.00 | 292.00 | 286.00 | 292.00 | 226.83 | 1,209 |
| 2022-10-21 | 288.00 | 288.00 | 288.00 | 288.00 | 223.72 | 30 |
| 2022-10-20 | 288.00 | 288.00 | 280.00 | 280.00 | 217.50 | 910 |
| 2022-10-19 | 292.00 | 292.00 | 292.00 | 292.00 | 226.83 | 900 |
| 2022-10-18 | 298.00 | 298.00 | 290.00 | 292.00 | 226.83 | 1,408 |
| 2022-10-17 | 300.00 | 300.00 | 300.00 | 300.00 | 233.04 | 40 |
| 2022-10-14 | 306.00 | 306.00 | 306.00 | 306.00 | 237.70 | 0 |
| 2022-10-13 | 306.00 | 306.00 | 306.00 | 306.00 | 237.70 | 0 |
| 2022-10-12 | 306.00 | 306.00 | 306.00 | 306.00 | 237.70 | 0 |
| 2022-10-11 | 306.00 | 306.00 | 306.00 | 306.00 | 237.70 | 398 |
| 2022-10-10 | 306.00 | 306.00 | 306.00 | 306.00 | 237.70 | 0 |
| 2022-10-07 | 306.00 | 306.00 | 306.00 | 306.00 | 237.70 | 0 |
| 2022-10-06 | 306.00 | 306.00 | 306.00 | 306.00 | 237.70 | 0 |
| 2022-10-05 | 306.00 | 306.00 | 306.00 | 306.00 | 237.70 | 37 |
| 2022-10-04 | 312.00 | 312.00 | 312.00 | 312.00 | 242.36 | 350 |
| 2022-10-03 | 310.00 | 310.00 | 310.00 | 310.00 | 240.81 | 150 |
| 2022-09-30 | 300.00 | 306.00 | 300.00 | 304.00 | 236.15 | 1,830 |
| 2022-09-29 | 306.00 | 306.00 | 302.00 | 304.00 | 236.15 | 338 |
| 2022-09-28 | 306.00 | 306.00 | 288.00 | 302.00 | 234.59 | 2,309 |
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.