Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 444.95 | 445.00 | 430.55 | 445.00 | 412.02 | 10,443 |
| 2025-10-29 | 442.00 | 444.90 | 430.15 | 430.15 | 398.27 | 5,717 |
| 2025-10-28 | 444.90 | 444.90 | 444.90 | 444.90 | 411.93 | 0 |
| 2025-10-27 | 430.05 | 444.90 | 430.05 | 444.90 | 411.93 | 72 |
| 2025-10-24 | 444.95 | 444.95 | 430.05 | 443.95 | 411.05 | 143 |
| 2025-10-23 | 445.00 | 445.00 | 445.00 | 445.00 | 412.02 | 0 |
| 2025-10-22 | 432.05 | 445.00 | 432.05 | 445.00 | 412.02 | 1,274 |
| 2025-10-21 | 430.05 | 430.05 | 430.05 | 430.05 | 398.18 | 4 |
| 2025-10-20 | 440.00 | 440.00 | 440.00 | 440.00 | 407.39 | 28 |
| 2025-10-17 | 440.00 | 440.00 | 440.00 | 440.00 | 407.39 | 0 |
| 2025-10-16 | 435.00 | 440.00 | 435.00 | 440.00 | 407.39 | 5 |
| 2025-10-15 | 430.05 | 430.05 | 430.05 | 430.05 | 398.18 | 0 |
| 2025-10-14 | 440.00 | 440.00 | 430.05 | 430.05 | 398.18 | 47 |
| 2025-10-13 | 439.70 | 439.70 | 439.70 | 439.70 | 407.12 | 32 |
| 2025-10-10 | 438.95 | 438.95 | 438.95 | 438.95 | 406.42 | 2,301 |
| 2025-10-09 | 430.00 | 430.00 | 430.00 | 430.00 | 398.13 | 97 |
| 2025-10-08 | 430.00 | 430.00 | 430.00 | 430.00 | 398.13 | 16 |
| 2025-10-07 | 430.00 | 430.00 | 429.95 | 429.95 | 398.09 | 25,316 |
| 2025-10-06 | 431.05 | 438.95 | 430.00 | 430.30 | 398.41 | 960 |
| 2025-10-03 | 444.95 | 445.00 | 444.95 | 445.00 | 412.02 | 25 |
| 2025-10-02 | 445.00 | 445.00 | 435.00 | 440.00 | 407.39 | 964 |
| 2025-10-01 | 445.00 | 445.00 | 438.05 | 438.05 | 405.59 | 155 |
| 2025-09-30 | 451.85 | 451.85 | 451.85 | 451.85 | 418.37 | 0 |
| 2025-09-29 | 451.95 | 451.95 | 451.85 | 451.85 | 418.37 | 18 |
| 2025-09-26 | 439.95 | 439.95 | 436.00 | 436.00 | 403.69 | 314 |
| 2025-09-25 | 437.95 | 437.95 | 437.95 | 437.95 | 405.50 | 0 |
| 2025-09-24 | 435.05 | 438.00 | 435.05 | 437.95 | 405.50 | 278 |
| 2025-09-23 | 444.95 | 444.95 | 444.95 | 444.95 | 411.98 | 0 |
| 2025-09-22 | 439.05 | 444.95 | 439.00 | 444.95 | 411.98 | 543 |
| 2025-09-19 | 439.05 | 439.05 | 439.05 | 439.05 | 406.51 | 0 |
| 2025-09-18 | 439.00 | 439.05 | 439.00 | 439.05 | 406.51 | 273 |
| 2025-09-17 | 434.05 | 434.05 | 434.05 | 434.05 | 401.88 | 2,002 |
| 2025-09-16 | 434.05 | 445.00 | 434.05 | 435.00 | 402.76 | 2,498 |
| 2025-09-15 | 444.90 | 444.90 | 434.05 | 435.05 | 402.81 | 50 |
| 2025-09-12 | 435.05 | 435.05 | 435.05 | 435.05 | 402.81 | 2,001 |
| 2025-09-11 | 439.00 | 439.00 | 439.00 | 439.00 | 406.47 | 240 |
| 2025-09-10 | 438.00 | 438.00 | 438.00 | 438.00 | 405.54 | 162 |
| 2025-09-09 | 438.00 | 438.00 | 434.05 | 434.05 | 401.88 | 194 |
| 2025-09-08 | 438.00 | 438.00 | 430.05 | 438.00 | 405.54 | 370 |
| 2025-09-05 | 435.00 | 438.00 | 435.00 | 438.00 | 405.54 | 116 |
| 2025-09-04 | 436.05 | 436.05 | 436.05 | 436.05 | 403.74 | 100 |
| 2025-09-03 | 436.05 | 436.05 | 436.05 | 436.05 | 403.74 | 23 |
| 2025-09-02 | 435.00 | 435.00 | 435.00 | 435.00 | 402.76 | 0 |
| 2025-09-01 | 440.00 | 440.00 | 425.05 | 435.00 | 402.76 | 614 |
| 2025-08-29 | 439.50 | 439.95 | 439.50 | 439.95 | 407.35 | 145 |
| 2025-08-28 | 430.70 | 440.00 | 430.65 | 440.00 | 407.39 | 2,102 |
| 2025-08-27 | 435.00 | 435.00 | 430.90 | 434.85 | 402.62 | 137 |
| 2025-08-26 | 435.00 | 440.00 | 431.00 | 440.00 | 407.39 | 2,882 |
| 2025-08-25 | 440.00 | 441.00 | 435.00 | 435.00 | 402.76 | 515 |
| 2025-08-22 | 448.50 | 448.50 | 437.00 | 437.55 | 405.12 | 4,357 |
| 2025-08-21 | 444.85 | 444.85 | 444.85 | 444.85 | 411.88 | 100 |
| 2025-08-20 | 454.95 | 454.95 | 430.80 | 433.05 | 400.96 | 4,498 |
| 2025-08-19 | 444.95 | 445.25 | 444.95 | 445.20 | 412.21 | 1,491 |
| 2025-08-18 | 444.95 | 444.95 | 432.60 | 432.60 | 400.54 | 88 |
| 2025-08-15 | 421.00 | 445.00 | 421.00 | 444.95 | 411.98 | 21,676 |
| 2025-08-14 | 417.75 | 417.75 | 417.75 | 417.75 | 386.79 | 0 |
| 2025-08-13 | 417.75 | 417.75 | 417.75 | 417.75 | 386.79 | 3 |
| 2025-08-12 | 415.00 | 417.80 | 415.00 | 417.80 | 386.84 | 563 |
| 2025-08-11 | 415.00 | 417.70 | 415.00 | 415.00 | 384.25 | 1,762 |
| 2025-08-08 | 417.75 | 417.80 | 417.75 | 417.80 | 386.84 | 31 |
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.