Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 436.00 | 436.00 | 434.00 | 434.00 | 410.63 | 489 |
| 2026-01-28 | 438.00 | 438.00 | 435.00 | 435.95 | 412.48 | 784 |
| 2026-01-27 | 438.05 | 438.05 | 438.00 | 438.00 | 414.42 | 199 |
| 2026-01-26 | 435.10 | 438.00 | 435.10 | 438.00 | 414.42 | 597 |
| 2026-01-23 | 436.10 | 436.10 | 436.10 | 436.10 | 412.62 | 20 |
| 2026-01-22 | 442.95 | 442.95 | 442.95 | 442.95 | 419.10 | 115 |
| 2026-01-21 | 436.00 | 436.40 | 436.00 | 436.30 | 412.81 | 228 |
| 2026-01-20 | 436.10 | 443.00 | 436.10 | 443.00 | 419.15 | 130 |
| 2026-01-19 | 443.15 | 443.15 | 435.15 | 436.05 | 412.57 | 2,632 |
| 2026-01-16 | 451.95 | 452.00 | 445.10 | 445.10 | 421.13 | 20,509 |
| 2026-01-15 | 444.00 | 452.00 | 444.00 | 444.00 | 420.09 | 238 |
| 2026-01-14 | 444.50 | 444.50 | 444.00 | 444.00 | 420.09 | 264 |
| 2026-01-13 | 447.00 | 447.00 | 444.50 | 444.50 | 420.57 | 863 |
| 2026-01-12 | 451.00 | 451.00 | 444.00 | 449.00 | 424.82 | 263 |
| 2026-01-09 | 455.00 | 455.00 | 444.05 | 455.00 | 430.50 | 504 |
| 2026-01-08 | 448.00 | 454.00 | 448.00 | 451.00 | 426.72 | 10,083 |
| 2026-01-07 | 450.00 | 450.00 | 450.00 | 450.00 | 425.77 | 12 |
| 2026-01-06 | 450.00 | 450.00 | 448.00 | 448.00 | 423.88 | 133 |
| 2026-01-05 | 431.15 | 450.00 | 431.15 | 450.00 | 425.77 | 818 |
| 2026-01-02 | 453.30 | 453.30 | 453.30 | 453.30 | 428.89 | 33 |
| 2025-12-30 | 457.50 | 457.95 | 452.00 | 453.30 | 428.89 | 711 |
| 2025-12-29 | 457.00 | 457.95 | 453.00 | 453.00 | 428.61 | 1,621 |
| 2025-12-23 | 453.00 | 457.00 | 453.00 | 457.00 | 432.39 | 2,089 |
| 2025-12-22 | 453.00 | 457.00 | 453.00 | 457.00 | 432.39 | 215 |
| 2025-12-19 | 451.00 | 456.95 | 451.00 | 456.95 | 432.35 | 2,476 |
| 2025-12-18 | 454.40 | 458.00 | 454.40 | 458.00 | 433.34 | 5,117 |
| 2025-12-17 | 451.05 | 451.05 | 451.05 | 451.05 | 426.76 | 0 |
| 2025-12-16 | 451.05 | 451.05 | 451.05 | 451.05 | 426.76 | 139 |
| 2025-12-15 | 449.05 | 452.00 | 449.05 | 449.05 | 424.87 | 10,012 |
| 2025-12-12 | 451.00 | 457.75 | 448.00 | 449.00 | 424.82 | 276 |
| 2025-12-11 | 445.00 | 448.00 | 445.00 | 448.00 | 423.88 | 8 |
| 2025-12-10 | 441.10 | 445.00 | 441.05 | 442.50 | 418.67 | 69 |
| 2025-12-09 | 450.00 | 450.00 | 450.00 | 450.00 | 425.77 | 1 |
| 2025-12-08 | 447.00 | 452.35 | 445.65 | 450.00 | 425.77 | 5,089 |
| 2025-12-05 | 458.00 | 458.00 | 458.00 | 458.00 | 433.34 | 0 |
| 2025-12-04 | 458.00 | 458.00 | 457.00 | 458.00 | 433.34 | 382 |
| 2025-12-03 | 460.00 | 460.00 | 450.05 | 457.00 | 432.39 | 501 |
| 2025-12-02 | 464.00 | 467.00 | 464.00 | 467.00 | 432.39 | 810 |
| 2025-12-01 | 460.00 | 463.00 | 456.05 | 462.95 | 428.64 | 646 |
| 2025-11-28 | 466.95 | 467.00 | 462.95 | 462.95 | 428.64 | 187 |
| 2025-11-27 | 460.00 | 467.00 | 460.00 | 467.00 | 432.39 | 170 |
| 2025-11-26 | 459.00 | 467.20 | 459.00 | 467.00 | 432.39 | 308 |
| 2025-11-25 | 453.20 | 454.00 | 452.95 | 454.00 | 420.36 | 482 |
| 2025-11-24 | 448.00 | 453.95 | 448.00 | 453.25 | 419.66 | 1,260 |
| 2025-11-21 | 452.95 | 452.95 | 444.05 | 445.00 | 412.02 | 816 |
| 2025-11-20 | 447.00 | 453.25 | 444.05 | 453.00 | 419.43 | 2,126 |
| 2025-11-19 | 446.95 | 446.95 | 444.00 | 446.90 | 413.78 | 722 |
| 2025-11-18 | 430.10 | 451.15 | 430.10 | 445.00 | 412.02 | 1,151 |
| 2025-11-17 | 443.95 | 444.00 | 435.05 | 440.05 | 407.44 | 27,640 |
| 2025-11-14 | 443.95 | 443.95 | 431.00 | 431.00 | 399.06 | 3,947 |
| 2025-11-13 | 440.00 | 440.00 | 425.05 | 435.00 | 402.76 | 6,212 |
| 2025-11-12 | 444.90 | 444.90 | 432.00 | 443.65 | 410.77 | 315 |
| 2025-11-11 | 438.95 | 438.95 | 438.95 | 438.95 | 406.42 | 4,202 |
| 2025-11-10 | 440.00 | 440.00 | 430.55 | 430.55 | 398.64 | 111 |
| 2025-11-07 | 440.00 | 440.00 | 430.00 | 440.00 | 407.39 | 3,365 |
| 2025-11-06 | 444.90 | 444.90 | 435.20 | 440.00 | 407.39 | 5,438 |
| 2025-11-05 | 440.00 | 445.05 | 440.00 | 440.00 | 407.39 | 8,583 |
| 2025-11-04 | 454.90 | 454.90 | 440.00 | 440.00 | 407.39 | 6,232 |
| 2025-11-03 | 440.15 | 453.40 | 440.15 | 453.40 | 419.80 | 120 |
| 2025-10-31 | 454.95 | 454.95 | 445.65 | 450.00 | 416.65 | 10,067 |
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.