Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 308.00 | 308.00 | 308.00 | 308.00 | 239.25 | 0 |
| 2022-09-26 | 308.00 | 308.00 | 308.00 | 308.00 | 239.25 | 300 |
| 2022-09-23 | 316.00 | 316.00 | 314.00 | 314.00 | 243.92 | 706 |
| 2022-09-22 | 314.00 | 314.00 | 314.00 | 314.00 | 243.92 | 0 |
| 2022-09-21 | 314.00 | 314.00 | 314.00 | 314.00 | 243.92 | 0 |
| 2022-09-20 | 320.00 | 320.00 | 314.00 | 314.00 | 243.92 | 201 |
| 2022-09-19 | 324.00 | 324.00 | 316.00 | 322.00 | 250.13 | 621 |
| 2022-09-16 | 324.00 | 324.00 | 324.00 | 324.00 | 251.68 | 0 |
| 2022-09-15 | 324.00 | 324.00 | 324.00 | 324.00 | 251.68 | 40 |
| 2022-09-14 | 314.00 | 314.00 | 314.00 | 314.00 | 243.92 | 3 |
| 2022-09-13 | 330.00 | 334.00 | 322.00 | 322.00 | 250.13 | 220 |
| 2022-09-12 | 332.00 | 332.00 | 328.00 | 328.00 | 254.79 | 129 |
| 2022-09-09 | 326.00 | 326.00 | 326.00 | 326.00 | 253.24 | 0 |
| 2022-09-08 | 330.00 | 338.00 | 326.00 | 326.00 | 253.24 | 67 |
| 2022-09-07 | 334.00 | 334.00 | 334.00 | 334.00 | 259.45 | 0 |
| 2022-09-06 | 344.00 | 344.00 | 334.00 | 334.00 | 259.45 | 1,050 |
| 2022-09-05 | 332.00 | 332.00 | 332.00 | 332.00 | 257.90 | 50 |
| 2022-09-02 | 348.00 | 348.00 | 342.00 | 342.00 | 265.67 | 412 |
| 2022-09-01 | 328.00 | 348.00 | 324.00 | 348.00 | 270.33 | 2,435 |
| 2022-08-31 | 328.00 | 328.00 | 328.00 | 328.00 | 254.79 | 2 |
| 2022-08-30 | 320.00 | 328.00 | 320.00 | 328.00 | 254.79 | 85 |
| 2022-08-29 | 322.00 | 322.00 | 320.00 | 320.00 | 248.58 | 575 |
| 2022-08-26 | 324.00 | 324.00 | 324.00 | 324.00 | 251.68 | 0 |
| 2022-08-25 | 324.00 | 324.00 | 324.00 | 324.00 | 251.68 | 33 |
| 2022-08-24 | 328.00 | 328.00 | 328.00 | 328.00 | 254.79 | 30 |
| 2022-08-23 | 328.00 | 328.00 | 328.00 | 328.00 | 254.79 | 0 |
| 2022-08-22 | 322.00 | 328.00 | 322.00 | 328.00 | 254.79 | 306 |
| 2022-08-19 | 322.00 | 322.00 | 322.00 | 322.00 | 250.13 | 6,970 |
| 2022-08-18 | 324.00 | 324.00 | 324.00 | 324.00 | 251.68 | 1 |
| 2022-08-17 | 320.00 | 320.00 | 320.00 | 320.00 | 248.58 | 1 |
| 2022-08-16 | 326.00 | 326.00 | 326.00 | 326.00 | 253.24 | 1 |
| 2022-08-15 | 322.00 | 322.00 | 322.00 | 322.00 | 250.13 | 0 |
| 2022-08-12 | 322.00 | 322.00 | 322.00 | 322.00 | 250.13 | 9 |
| 2022-08-11 | 320.00 | 326.00 | 320.00 | 322.00 | 250.13 | 630 |
| 2022-08-10 | 326.00 | 326.00 | 320.00 | 326.00 | 253.24 | 654 |
| 2022-08-09 | 318.00 | 328.00 | 318.00 | 326.00 | 253.24 | 964 |
| 2022-08-08 | 336.00 | 336.00 | 326.00 | 326.00 | 253.24 | 605 |
| 2022-08-05 | 332.00 | 332.00 | 332.00 | 332.00 | 257.90 | 130 |
| 2022-08-04 | 328.00 | 330.00 | 328.00 | 330.00 | 256.34 | 70 |
| 2022-08-03 | 328.00 | 328.00 | 328.00 | 328.00 | 254.79 | 7 |
| 2022-08-02 | 328.00 | 328.00 | 328.00 | 328.00 | 254.79 | 164 |
| 2022-08-01 | 324.00 | 326.00 | 324.00 | 326.00 | 253.24 | 300 |
| 2022-07-29 | 326.00 | 326.00 | 326.00 | 326.00 | 253.24 | 2 |
| 2022-07-28 | 318.00 | 318.00 | 318.00 | 318.00 | 247.02 | 0 |
| 2022-07-27 | 318.00 | 318.00 | 318.00 | 318.00 | 247.02 | 0 |
| 2022-07-26 | 318.00 | 318.00 | 318.00 | 318.00 | 247.02 | 352 |
| 2022-07-25 | 328.00 | 330.00 | 318.00 | 318.00 | 247.02 | 519 |
| 2022-07-22 | 330.00 | 330.00 | 330.00 | 330.00 | 256.34 | 7 |
| 2022-07-21 | 332.00 | 332.00 | 322.00 | 324.00 | 251.68 | 1,325 |
| 2022-07-20 | 332.00 | 332.00 | 332.00 | 332.00 | 257.90 | 3 |
| 2022-07-19 | 332.00 | 332.00 | 332.00 | 332.00 | 257.90 | 0 |
| 2022-07-18 | 332.00 | 332.00 | 332.00 | 332.00 | 257.90 | 32 |
| 2022-07-15 | 328.00 | 328.00 | 328.00 | 328.00 | 254.79 | 300 |
| 2022-07-14 | 332.00 | 332.00 | 332.00 | 332.00 | 257.90 | 10 |
| 2022-07-13 | 332.00 | 332.00 | 332.00 | 332.00 | 257.90 | 0 |
| 2022-07-12 | 332.00 | 332.00 | 332.00 | 332.00 | 257.90 | 11 |
| 2022-07-11 | 324.00 | 324.00 | 324.00 | 324.00 | 251.68 | 36 |
| 2022-07-08 | 336.00 | 336.00 | 336.00 | 336.00 | 261.01 | 7 |
| 2022-07-07 | 340.00 | 340.00 | 340.00 | 340.00 | 264.11 | 0 |
| 2022-07-06 | 340.00 | 340.00 | 340.00 | 340.00 | 264.11 | 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.