Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 441.95 | 441.95 | 441.95 | 441.95 | 441.95 | 6 |
| 2026-07-23 | 435.00 | 444.95 | 435.00 | 441.95 | 441.95 | 238 |
| 2026-07-22 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 5 |
| 2026-07-21 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 24 |
| 2026-07-20 | 432.00 | 434.00 | 432.00 | 432.00 | 432.00 | 37 |
| 2026-07-17 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 45 |
| 2026-07-16 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | 163 |
| 2026-07-15 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 399 |
| 2026-07-14 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 171 |
| 2026-07-13 | 424.40 | 430.00 | 424.40 | 430.00 | 430.00 | 398 |
| 2026-07-10 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 59 |
| 2026-07-09 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 105 |
| 2026-07-08 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | 757 |
| 2026-07-07 | 430.00 | 430.00 | 429.95 | 430.00 | 430.00 | 433 |
| 2026-07-06 | 425.05 | 430.00 | 425.00 | 430.00 | 430.00 | 494 |
| 2026-07-03 | 437.95 | 437.95 | 426.00 | 427.50 | 427.50 | 277 |
| 2026-07-02 | 427.25 | 438.95 | 427.20 | 438.95 | 438.95 | 1,206 |
| 2026-07-01 | 439.85 | 439.85 | 439.85 | 439.85 | 439.85 | 7 |
| 2026-06-30 | 439.85 | 439.85 | 439.85 | 439.85 | 439.85 | 7 |
| 2026-06-29 | 441.00 | 441.00 | 430.00 | 430.00 | 430.00 | 203 |
| 2026-06-26 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 185 |
| 2026-06-25 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 2 |
| 2026-06-24 | 455.95 | 455.95 | 441.10 | 441.10 | 441.10 | 202 |
| 2026-06-23 | 442.05 | 442.05 | 442.05 | 442.05 | 442.05 | 3 |
| 2026-06-22 | 443.00 | 443.00 | 442.00 | 442.00 | 442.00 | 69 |
| 2026-06-19 | 445.00 | 445.00 | 442.00 | 442.00 | 442.00 | 428 |
| 2026-06-18 | 441.05 | 445.00 | 441.00 | 445.00 | 445.00 | 1,086 |
| 2026-06-17 | 441.00 | 441.05 | 441.00 | 441.05 | 441.05 | 7 |
| 2026-06-16 | 450.00 | 450.00 | 441.00 | 441.00 | 441.00 | 146 |
| 2026-06-15 | 456.00 | 456.00 | 445.00 | 445.00 | 445.00 | 47 |
| 2026-06-12 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 105 |
| 2026-06-11 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 105 |
| 2026-06-10 | 430.05 | 442.60 | 430.05 | 442.60 | 442.60 | 182 |
| 2026-06-09 | 436.10 | 436.10 | 436.10 | 436.10 | 436.10 | 56 |
| 2026-06-08 | 436.10 | 436.10 | 436.10 | 436.10 | 436.10 | 56 |
| 2026-06-05 | 434.05 | 438.00 | 434.05 | 436.10 | 436.10 | 56 |
| 2026-06-04 | 440.00 | 440.00 | 434.00 | 434.00 | 434.00 | 11 |
| 2026-06-03 | 450.00 | 450.00 | 439.95 | 440.00 | 440.00 | 879 |
| 2026-06-02 | 450.50 | 450.55 | 440.50 | 440.50 | 440.50 | 1,320 |
| 2026-06-01 | 440.00 | 448.00 | 440.00 | 448.00 | 448.00 | 88 |
| 2026-05-29 | 446.00 | 446.00 | 440.00 | 446.00 | 446.00 | 581 |
| 2026-05-28 | 451.00 | 452.00 | 446.00 | 446.00 | 446.00 | 453 |
| 2026-05-27 | 450.00 | 450.00 | 448.00 | 449.85 | 449.85 | 108 |
| 2026-05-26 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | 61 |
| 2026-05-22 | 452.00 | 455.00 | 452.00 | 455.00 | 455.00 | 122 |
| 2026-05-21 | 455.00 | 455.00 | 451.80 | 454.00 | 454.00 | 135 |
| 2026-05-20 | 456.95 | 456.95 | 450.00 | 450.00 | 450.00 | 125 |
| 2026-05-19 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 4,643 |
| 2026-05-18 | 463.95 | 463.95 | 457.00 | 457.00 | 457.00 | 4,643 |
| 2026-05-15 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2026-05-13 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | 190 |
| 2026-05-12 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 1 |
| 2026-05-11 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 1 |
| 2026-05-08 | 458.05 | 458.10 | 455.00 | 455.00 | 455.00 | 517 |
| 2026-05-07 | 472.95 | 472.95 | 457.00 | 458.00 | 458.00 | 684 |
| 2026-05-06 | 466.00 | 466.00 | 460.05 | 466.00 | 466.00 | 50 |
| 2026-05-05 | 473.00 | 473.00 | 466.00 | 466.00 | 466.00 | 63 |
| 2026-05-04 | 462.00 | 462.00 | 457.00 | 457.00 | 457.00 | 597 |
| 2026-04-30 | 463.00 | 466.00 | 461.05 | 461.05 | 461.05 | 17 |
| 2026-04-29 | 469.95 | 469.95 | 460.50 | 460.50 | 460.50 | 54 |
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.