Sparebank 1 Ostfold Akershus historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	348.00	350.00	346.00	350.00	259.78	6,210
2022-01-07	348.00	348.00	348.00	348.00	258.30	8,805
2022-01-06	348.00	348.00	348.00	348.00	258.30	491
2022-01-05	346.00	348.00	342.00	348.00	258.30	12,397
2022-01-04	348.00	348.00	348.00	348.00	258.30	1,105
2022-01-03	348.00	348.00	340.00	348.00	258.30	350
2021-12-30	336.00	348.00	336.00	348.00	258.30	1,193
2021-12-29	340.00	340.00	340.00	340.00	252.36	158
2021-12-28	336.00	344.00	336.00	340.00	252.36	355
2021-12-27	340.00	340.00	336.00	336.00	249.39	840
2021-12-23	344.00	346.00	340.00	340.00	252.36	500
2021-12-22	344.00	344.00	344.00	344.00	255.33	162
2021-12-21	340.00	340.00	336.00	340.00	252.36	409
2021-12-20	336.00	336.00	336.00	336.00	249.39	41
2021-12-17	336.00	336.00	336.00	336.00	249.39	0
2021-12-16	340.00	342.00	334.00	336.00	249.39	940
2021-12-15	340.00	340.00	340.00	340.00	252.36	2
2021-12-14	340.00	340.00	340.00	340.00	252.36	0
2021-12-13	340.00	340.00	340.00	340.00	252.36	0
2021-12-10	340.00	340.00	340.00	340.00	252.36	0
2021-12-09	346.00	346.00	340.00	340.00	252.36	223
2021-12-08	346.00	348.00	346.00	348.00	258.30	470
2021-12-07	348.00	348.00	344.00	348.00	258.30	2,442
2021-12-06	346.00	348.00	346.00	348.00	258.30	238
2021-12-03	346.00	346.00	346.00	346.00	256.81	40
2021-12-02	338.00	344.00	338.00	344.00	255.33	177
2021-12-01	338.00	338.00	338.00	338.00	250.87	0
2021-11-30	338.00	338.00	338.00	338.00	250.87	0
2021-11-29	338.00	338.00	338.00	338.00	250.87	9
2021-11-26	334.00	334.00	334.00	334.00	247.90	523
2021-11-25	332.00	340.00	332.00	338.00	250.87	250
2021-11-24	336.00	336.00	336.00	336.00	249.39	129
2021-11-23	340.00	340.00	334.00	334.00	247.90	476
2021-11-22	336.00	336.00	336.00	336.00	249.39	857
2021-11-19	336.00	336.00	336.00	336.00	249.39	10
2021-11-18	340.00	340.00	340.00	340.00	252.36	0
2021-11-17	340.00	340.00	340.00	340.00	252.36	117
2021-11-16	336.00	338.00	336.00	338.00	250.87	235
2021-11-15	346.00	346.00	334.00	334.00	247.90	1,024
2021-11-12	344.00	344.00	344.00	344.00	255.33	38
2021-11-11	334.00	338.00	334.00	338.00	250.87	22,901
2021-11-10	336.00	336.00	336.00	336.00	249.39	36
2021-11-09	334.00	334.00	334.00	334.00	247.90	2
2021-11-08	340.00	340.00	340.00	340.00	252.36	0
2021-11-05	340.00	340.00	340.00	340.00	252.36	4,571
2021-11-04	344.00	348.00	336.00	336.00	249.39	469
2021-11-03	334.00	334.00	334.00	334.00	247.90	1,348
2021-11-02	334.00	336.00	334.00	336.00	249.39	1,150
2021-11-01	330.00	340.00	330.00	334.00	247.90	987
2021-10-29	330.00	330.00	330.00	330.00	244.94	1
2021-10-28	328.00	330.00	326.00	326.00	239.37	50,142
2021-10-27	320.00	328.00	320.00	326.00	239.37	10,063
2021-10-26	326.00	326.00	322.00	322.00	236.43	842
2021-10-25	326.00	326.00	326.00	326.00	239.37	600
2021-10-22	320.00	324.00	318.00	324.00	237.90	762
2021-10-21	326.00	326.00	324.00	324.00	237.90	513
2021-10-20	324.00	324.00	324.00	324.00	237.90	75,847
2021-10-19	322.00	324.00	318.00	318.00	233.49	1,875
2021-10-18	322.00	322.00	322.00	322.00	236.43	25,100
2021-10-15	326.00	326.00	326.00	326.00	239.37	144

← NewerPage 21 of 22 · 1,261 trading daysOlder →

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.