Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 368.00 | 368.00 | 368.00 | 368.00 | 285.86 | 297 |
| 2022-04-01 | 368.00 | 368.00 | 368.00 | 368.00 | 285.86 | 6 |
| 2022-03-31 | 368.00 | 370.00 | 368.00 | 370.00 | 287.42 | 264 |
| 2022-03-30 | 372.00 | 372.00 | 364.00 | 368.00 | 285.86 | 375 |
| 2022-03-29 | 380.00 | 388.00 | 364.00 | 364.00 | 270.17 | 639 |
| 2022-03-28 | 382.00 | 394.00 | 382.00 | 388.00 | 287.98 | 11,473 |
| 2022-03-25 | 394.00 | 394.00 | 394.00 | 394.00 | 292.44 | 281 |
| 2022-03-24 | 390.00 | 390.00 | 382.00 | 382.00 | 283.53 | 440 |
| 2022-03-23 | 384.00 | 390.00 | 384.00 | 390.00 | 289.47 | 243 |
| 2022-03-22 | 380.00 | 380.00 | 380.00 | 380.00 | 282.05 | 2 |
| 2022-03-21 | 380.00 | 380.00 | 380.00 | 380.00 | 282.05 | 24 |
| 2022-03-18 | 380.00 | 380.00 | 378.00 | 378.00 | 280.56 | 136 |
| 2022-03-17 | 372.00 | 372.00 | 372.00 | 372.00 | 276.11 | 20 |
| 2022-03-16 | 376.00 | 376.00 | 376.00 | 376.00 | 279.08 | 44 |
| 2022-03-15 | 362.00 | 362.00 | 362.00 | 362.00 | 268.69 | 0 |
| 2022-03-14 | 362.00 | 362.00 | 362.00 | 362.00 | 268.69 | 0 |
| 2022-03-11 | 366.00 | 376.00 | 362.00 | 362.00 | 268.69 | 577 |
| 2022-03-10 | 368.00 | 376.00 | 368.00 | 376.00 | 279.08 | 62 |
| 2022-03-09 | 368.00 | 368.00 | 368.00 | 368.00 | 273.14 | 215 |
| 2022-03-08 | 360.00 | 366.00 | 360.00 | 366.00 | 271.66 | 6,833 |
| 2022-03-07 | 370.00 | 370.00 | 360.00 | 360.00 | 267.20 | 3,609 |
| 2022-03-04 | 372.00 | 372.00 | 370.00 | 370.00 | 274.62 | 1,046 |
| 2022-03-03 | 376.00 | 376.00 | 376.00 | 376.00 | 279.08 | 115 |
| 2022-03-02 | 376.00 | 378.00 | 376.00 | 378.00 | 280.56 | 63 |
| 2022-03-01 | 370.00 | 370.00 | 370.00 | 370.00 | 274.62 | 1,975 |
| 2022-02-28 | 374.00 | 374.00 | 370.00 | 370.00 | 274.62 | 516 |
| 2022-02-25 | 370.00 | 370.00 | 370.00 | 370.00 | 274.62 | 100 |
| 2022-02-24 | 372.00 | 372.00 | 370.00 | 370.00 | 274.62 | 360 |
| 2022-02-23 | 378.00 | 380.00 | 376.00 | 376.00 | 279.08 | 48 |
| 2022-02-22 | 374.00 | 374.00 | 372.00 | 372.00 | 276.11 | 525 |
| 2022-02-21 | 376.00 | 376.00 | 372.00 | 372.00 | 276.11 | 275 |
| 2022-02-18 | 388.00 | 388.00 | 376.00 | 376.00 | 279.08 | 185 |
| 2022-02-17 | 372.00 | 388.00 | 372.00 | 388.00 | 287.98 | 1,628 |
| 2022-02-16 | 372.00 | 372.00 | 372.00 | 372.00 | 276.11 | 132 |
| 2022-02-15 | 368.00 | 372.00 | 368.00 | 372.00 | 276.11 | 305 |
| 2022-02-14 | 378.00 | 382.00 | 370.00 | 372.00 | 276.11 | 900 |
| 2022-02-11 | 380.00 | 380.00 | 380.00 | 380.00 | 282.05 | 15 |
| 2022-02-10 | 376.00 | 380.00 | 376.00 | 380.00 | 282.05 | 258 |
| 2022-02-09 | 376.00 | 376.00 | 370.00 | 370.00 | 274.62 | 530 |
| 2022-02-08 | 376.00 | 376.00 | 376.00 | 376.00 | 279.08 | 0 |
| 2022-02-07 | 370.00 | 376.00 | 366.00 | 376.00 | 279.08 | 804 |
| 2022-02-04 | 370.00 | 370.00 | 370.00 | 370.00 | 274.62 | 50 |
| 2022-02-03 | 368.00 | 368.00 | 360.00 | 364.00 | 270.17 | 1,162 |
| 2022-02-02 | 364.00 | 364.00 | 364.00 | 364.00 | 270.17 | 1 |
| 2022-02-01 | 364.00 | 364.00 | 364.00 | 364.00 | 270.17 | 92 |
| 2022-01-31 | 362.00 | 362.00 | 362.00 | 362.00 | 268.69 | 24 |
| 2022-01-28 | 362.00 | 362.00 | 362.00 | 362.00 | 268.69 | 3 |
| 2022-01-27 | 354.00 | 362.00 | 354.00 | 362.00 | 268.69 | 736 |
| 2022-01-26 | 346.00 | 348.00 | 346.00 | 348.00 | 258.30 | 256 |
| 2022-01-25 | 354.00 | 354.00 | 346.00 | 346.00 | 256.81 | 526 |
| 2022-01-24 | 350.00 | 354.00 | 350.00 | 354.00 | 262.75 | 20 |
| 2022-01-21 | 350.00 | 350.00 | 350.00 | 350.00 | 259.78 | 91 |
| 2022-01-20 | 356.00 | 356.00 | 356.00 | 356.00 | 264.23 | 42 |
| 2022-01-19 | 356.00 | 356.00 | 356.00 | 356.00 | 264.23 | 0 |
| 2022-01-18 | 356.00 | 356.00 | 356.00 | 356.00 | 264.23 | 10,055 |
| 2022-01-17 | 354.00 | 354.00 | 354.00 | 354.00 | 262.75 | 236 |
| 2022-01-14 | 356.00 | 356.00 | 350.00 | 354.00 | 262.75 | 229 |
| 2022-01-13 | 350.00 | 356.00 | 350.00 | 356.00 | 264.23 | 3,039 |
| 2022-01-12 | 354.00 | 354.00 | 354.00 | 354.00 | 262.75 | 2,056 |
| 2022-01-11 | 354.00 | 354.00 | 354.00 | 354.00 | 262.75 | 300 |
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.