Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 340.00 | 340.00 | 340.00 | 340.00 | 264.11 | 0 |
| 2022-07-04 | 340.00 | 340.00 | 340.00 | 340.00 | 264.11 | 100 |
| 2022-07-01 | 340.00 | 340.00 | 340.00 | 340.00 | 264.11 | 30 |
| 2022-06-30 | 340.00 | 340.00 | 340.00 | 340.00 | 264.11 | 15 |
| 2022-06-29 | 340.00 | 340.00 | 340.00 | 340.00 | 264.11 | 0 |
| 2022-06-28 | 340.00 | 340.00 | 340.00 | 340.00 | 264.11 | 0 |
| 2022-06-27 | 340.00 | 340.00 | 340.00 | 340.00 | 264.11 | 200 |
| 2022-06-24 | 350.00 | 350.00 | 346.00 | 346.00 | 268.77 | 414 |
| 2022-06-23 | 348.00 | 348.00 | 338.00 | 338.00 | 262.56 | 549 |
| 2022-06-22 | 352.00 | 352.00 | 348.00 | 348.00 | 270.33 | 10,562 |
| 2022-06-21 | 352.00 | 352.00 | 352.00 | 352.00 | 273.43 | 0 |
| 2022-06-20 | 352.00 | 352.00 | 352.00 | 352.00 | 273.43 | 340 |
| 2022-06-17 | 332.00 | 356.00 | 332.00 | 356.00 | 276.54 | 1,389 |
| 2022-06-16 | 334.00 | 334.00 | 332.00 | 332.00 | 257.90 | 599 |
| 2022-06-15 | 334.00 | 334.00 | 334.00 | 334.00 | 259.45 | 80 |
| 2022-06-14 | 342.00 | 342.00 | 334.00 | 334.00 | 259.45 | 344 |
| 2022-06-13 | 348.00 | 348.00 | 344.00 | 344.00 | 267.22 | 20,391 |
| 2022-06-10 | 356.00 | 356.00 | 348.00 | 348.00 | 270.33 | 297 |
| 2022-06-09 | 356.00 | 356.00 | 356.00 | 356.00 | 276.54 | 97 |
| 2022-06-08 | 356.00 | 356.00 | 356.00 | 356.00 | 276.54 | 146 |
| 2022-06-07 | 350.00 | 350.00 | 350.00 | 350.00 | 271.88 | 122 |
| 2022-06-03 | 356.00 | 356.00 | 350.00 | 350.00 | 271.88 | 1,131 |
| 2022-06-02 | 350.00 | 350.00 | 350.00 | 350.00 | 271.88 | 232 |
| 2022-06-01 | 346.00 | 350.00 | 346.00 | 350.00 | 271.88 | 328 |
| 2022-05-31 | 346.00 | 346.00 | 346.00 | 346.00 | 268.77 | 88 |
| 2022-05-30 | 350.00 | 350.00 | 346.00 | 346.00 | 268.77 | 996 |
| 2022-05-27 | 348.00 | 348.00 | 348.00 | 348.00 | 270.33 | 0 |
| 2022-05-25 | 348.00 | 348.00 | 348.00 | 348.00 | 270.33 | 86 |
| 2022-05-24 | 356.00 | 356.00 | 348.00 | 348.00 | 270.33 | 412 |
| 2022-05-23 | 340.00 | 348.00 | 336.00 | 348.00 | 270.33 | 698 |
| 2022-05-20 | 352.00 | 352.00 | 350.00 | 350.00 | 271.88 | 931 |
| 2022-05-19 | 356.00 | 356.00 | 340.00 | 340.00 | 264.11 | 556 |
| 2022-05-18 | 360.00 | 368.00 | 360.00 | 368.00 | 285.86 | 93 |
| 2022-05-16 | 352.00 | 360.00 | 352.00 | 360.00 | 279.65 | 324 |
| 2022-05-13 | 344.00 | 344.00 | 344.00 | 344.00 | 267.22 | 0 |
| 2022-05-12 | 340.00 | 344.00 | 340.00 | 344.00 | 267.22 | 16 |
| 2022-05-11 | 352.00 | 352.00 | 340.00 | 340.00 | 264.11 | 260 |
| 2022-05-10 | 344.00 | 344.00 | 344.00 | 344.00 | 267.22 | 58 |
| 2022-05-09 | 354.00 | 354.00 | 344.00 | 344.00 | 267.22 | 819 |
| 2022-05-06 | 350.00 | 352.00 | 350.00 | 352.00 | 273.43 | 835 |
| 2022-05-05 | 356.00 | 356.00 | 356.00 | 356.00 | 276.54 | 145 |
| 2022-05-04 | 368.00 | 368.00 | 350.00 | 350.00 | 271.88 | 166 |
| 2022-05-03 | 368.00 | 368.00 | 368.00 | 368.00 | 285.86 | 7 |
| 2022-05-02 | 360.00 | 360.00 | 360.00 | 360.00 | 279.65 | 4 |
| 2022-04-29 | 364.00 | 364.00 | 364.00 | 364.00 | 282.76 | 0 |
| 2022-04-28 | 370.00 | 370.00 | 364.00 | 364.00 | 282.76 | 274 |
| 2022-04-27 | 370.00 | 370.00 | 370.00 | 370.00 | 287.42 | 0 |
| 2022-04-26 | 364.00 | 370.00 | 364.00 | 370.00 | 287.42 | 20 |
| 2022-04-25 | 370.00 | 370.00 | 370.00 | 370.00 | 287.42 | 138 |
| 2022-04-22 | 376.00 | 378.00 | 376.00 | 378.00 | 293.63 | 103 |
| 2022-04-21 | 366.00 | 378.00 | 366.00 | 378.00 | 293.63 | 481 |
| 2022-04-20 | 372.00 | 376.00 | 366.00 | 366.00 | 284.31 | 191 |
| 2022-04-19 | 372.00 | 372.00 | 372.00 | 372.00 | 288.97 | 185 |
| 2022-04-13 | 372.00 | 372.00 | 372.00 | 372.00 | 288.97 | 20 |
| 2022-04-12 | 364.00 | 364.00 | 364.00 | 364.00 | 282.76 | 0 |
| 2022-04-11 | 364.00 | 364.00 | 364.00 | 364.00 | 282.76 | 0 |
| 2022-04-08 | 360.00 | 364.00 | 360.00 | 364.00 | 282.76 | 424 |
| 2022-04-07 | 358.00 | 358.00 | 358.00 | 358.00 | 278.09 | 140 |
| 2022-04-06 | 358.00 | 358.00 | 358.00 | 358.00 | 278.09 | 2 |
| 2022-04-05 | 360.00 | 370.00 | 360.00 | 370.00 | 287.42 | 57 |
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.