Sparebank 1 Ostfold Akershus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	465.00	470.25	460.00	470.20	470.20	1,731
2026-04-27	474.30	474.30	465.00	465.00	465.00	36
2026-04-24	474.30	474.30	474.00	474.30	474.30	39
2026-04-23	476.35	476.35	474.00	474.30	474.30	158
2026-04-22	463.10	475.00	463.00	475.00	475.00	249
2026-04-21	460.00	470.00	460.00	469.85	469.85	3,004
2026-04-20	453.00	458.00	453.00	458.00	458.00	8,358
2026-04-17	456.00	456.00	454.00	456.00	456.00	2,779
2026-04-16	452.50	453.00	452.00	453.00	453.00	1,689
2026-04-15	453.00	453.00	448.05	453.00	453.00	81,804
2026-04-14	455.00	455.00	448.00	452.00	452.00	60,388
2026-04-13	447.00	447.00	440.00	440.00	440.00	10,694
2026-04-10	447.00	449.00	445.00	449.00	449.00	1,130
2026-04-09	440.00	447.00	440.00	441.60	441.60	861
2026-04-08	435.15	443.00	435.05	442.95	442.95	86
2026-04-07	435.05	444.95	435.00	437.00	437.00	746
2026-04-01	442.95	442.95	442.95	442.95	442.95	3
2026-03-31	443.95	443.95	443.95	443.95	443.95	688
2026-03-30	444.00	444.00	434.05	443.95	443.95	688
2026-03-27	430.00	440.00	430.00	440.00	440.00	249
2026-03-26	450.00	450.00	425.00	425.00	425.00	79
2026-03-25	457.00	457.00	455.00	455.00	430.50	51,347
2026-03-24	457.00	457.00	445.00	450.00	425.77	1,442
2026-03-23	457.00	457.00	445.00	445.00	421.04	605
2026-03-20	456.00	457.00	456.00	457.00	432.39	100
2026-03-19	450.00	456.00	450.00	456.00	431.45	54
2026-03-18	450.00	450.00	445.05	445.20	421.23	698
2026-03-17	441.05	455.00	441.05	455.00	430.50	121
2026-03-16	450.00	456.35	449.05	456.35	431.78	209
2026-03-13	445.00	459.95	445.00	459.95	435.18	186
2026-03-12	445.05	445.05	445.05	445.05	421.09	10
2026-03-11	449.10	454.70	449.05	454.70	430.22	400
2026-03-10	441.00	449.00	441.00	449.00	424.82	357
2026-03-09	449.25	449.25	449.25	449.25	425.06	15
2026-03-06	444.05	444.05	443.95	443.95	420.05	3,388
2026-03-05	445.95	445.95	444.00	445.90	421.89	572
2026-03-04	454.95	454.95	447.90	448.00	423.88	360
2026-03-03	449.90	449.90	444.00	444.00	420.09	771
2026-03-02	449.95	449.95	444.00	444.00	420.09	511
2026-02-27	454.90	455.00	443.00	443.00	419.15	2,416
2026-02-26	450.00	452.00	445.05	452.00	427.66	402
2026-02-25	447.05	458.00	445.05	450.05	425.82	3,759
2026-02-24	454.00	454.00	454.00	454.00	429.55	51
2026-02-23	454.95	458.00	454.00	454.00	429.55	402
2026-02-20	458.00	458.00	454.95	455.00	430.50	10,703
2026-02-19	458.00	458.00	445.05	446.05	422.03	63
2026-02-18	457.95	458.00	445.05	456.10	431.54	296
2026-02-17	450.00	450.00	450.00	450.00	425.77	20,004
2026-02-16	458.95	458.95	445.05	445.05	421.09	89
2026-02-13	451.00	451.00	451.00	451.00	426.72	90
2026-02-12	450.00	450.05	450.00	450.05	425.82	37
2026-02-11	460.00	460.00	450.00	450.00	425.77	414
2026-02-10	445.00	454.00	445.00	454.00	429.55	1,085
2026-02-09	445.00	445.00	445.00	445.00	421.04	0
2026-02-06	444.95	445.00	444.95	445.00	421.04	158
2026-02-05	437.85	444.95	437.00	437.00	413.47	16
2026-02-04	444.95	444.95	433.00	443.45	419.57	495
2026-02-03	435.05	445.00	435.00	445.00	421.04	445
2026-02-02	436.00	450.00	430.00	450.00	425.77	1,150
2026-01-30	434.95	436.00	434.95	436.00	412.52	619

← NewerPage 3 of 21 · 1,257 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.