Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 412.05 | 417.00 | 412.05 | 417.00 | 386.10 | 2,058 |
| 2025-08-06 | 414.95 | 415.00 | 412.30 | 415.00 | 384.25 | 755 |
| 2025-08-05 | 418.00 | 418.00 | 411.15 | 415.00 | 384.25 | 766 |
| 2025-08-04 | 417.95 | 417.95 | 417.95 | 417.95 | 386.98 | 50 |
| 2025-08-01 | 416.00 | 416.00 | 413.05 | 413.05 | 382.44 | 254 |
| 2025-07-31 | 417.95 | 418.95 | 417.95 | 418.00 | 387.02 | 623 |
| 2025-07-30 | 415.50 | 415.50 | 414.75 | 414.75 | 384.01 | 23 |
| 2025-07-29 | 417.95 | 418.00 | 417.95 | 418.00 | 387.02 | 27 |
| 2025-07-28 | 411.00 | 417.95 | 411.00 | 412.50 | 381.93 | 198 |
| 2025-07-25 | 418.00 | 420.00 | 411.00 | 415.00 | 384.25 | 1,065 |
| 2025-07-24 | 412.00 | 419.95 | 412.00 | 419.95 | 388.83 | 99 |
| 2025-07-23 | 418.00 | 420.00 | 415.00 | 420.00 | 388.88 | 530 |
| 2025-07-22 | 423.00 | 423.00 | 423.00 | 423.00 | 391.65 | 0 |
| 2025-07-21 | 420.00 | 423.00 | 420.00 | 423.00 | 391.65 | 34 |
| 2025-07-18 | 420.00 | 421.00 | 420.00 | 421.00 | 389.80 | 6 |
| 2025-07-17 | 422.95 | 423.85 | 420.00 | 420.00 | 388.88 | 333 |
| 2025-07-16 | 420.20 | 426.00 | 420.10 | 426.00 | 394.43 | 84 |
| 2025-07-15 | 432.95 | 432.95 | 420.00 | 420.00 | 388.88 | 632 |
| 2025-07-14 | 430.00 | 436.00 | 430.00 | 433.00 | 400.91 | 591 |
| 2025-07-11 | 436.00 | 436.05 | 430.00 | 430.00 | 398.13 | 1,300 |
| 2025-07-10 | 433.80 | 436.00 | 423.05 | 423.05 | 391.70 | 95 |
| 2025-07-09 | 424.50 | 424.50 | 424.50 | 424.50 | 393.04 | 131 |
| 2025-07-08 | 428.95 | 436.00 | 422.00 | 422.00 | 390.73 | 996 |
| 2025-07-07 | 420.00 | 429.00 | 419.60 | 429.00 | 397.21 | 646 |
| 2025-07-04 | 419.05 | 428.95 | 419.05 | 428.95 | 397.16 | 397 |
| 2025-07-03 | 429.95 | 429.95 | 419.00 | 419.00 | 387.95 | 12 |
| 2025-07-02 | 422.00 | 422.00 | 422.00 | 422.00 | 390.73 | 16 |
| 2025-07-01 | 429.95 | 429.95 | 419.00 | 419.00 | 387.95 | 161 |
| 2025-06-30 | 423.95 | 429.45 | 422.70 | 429.45 | 397.63 | 526 |
| 2025-06-27 | 424.00 | 424.00 | 414.10 | 423.80 | 392.39 | 78 |
| 2025-06-26 | 416.70 | 416.70 | 416.65 | 416.65 | 385.77 | 288 |
| 2025-06-25 | 419.00 | 419.00 | 416.70 | 416.70 | 385.82 | 402 |
| 2025-06-24 | 418.95 | 419.00 | 417.00 | 419.00 | 387.95 | 1,163 |
| 2025-06-23 | 411.00 | 418.95 | 411.00 | 418.95 | 387.90 | 1,407 |
| 2025-06-20 | 411.00 | 411.00 | 411.00 | 411.00 | 380.54 | 54 |
| 2025-06-19 | 420.00 | 420.00 | 412.00 | 412.00 | 381.47 | 262 |
| 2025-06-18 | 414.10 | 422.60 | 414.10 | 422.60 | 391.28 | 53 |
| 2025-06-17 | 427.90 | 427.90 | 424.95 | 424.95 | 393.46 | 180 |
| 2025-06-16 | 411.00 | 416.00 | 411.00 | 416.00 | 385.17 | 11 |
| 2025-06-13 | 416.05 | 416.05 | 411.00 | 416.00 | 385.17 | 1,112 |
| 2025-06-12 | 420.00 | 420.00 | 417.00 | 420.00 | 388.88 | 2,396 |
| 2025-06-11 | 416.00 | 416.00 | 414.00 | 415.00 | 384.25 | 2,020 |
| 2025-06-10 | 427.00 | 428.00 | 420.00 | 420.00 | 388.88 | 1,452 |
| 2025-06-06 | 429.95 | 431.00 | 429.50 | 429.50 | 397.67 | 4,890 |
| 2025-06-05 | 429.90 | 429.95 | 429.90 | 429.95 | 398.09 | 285 |
| 2025-06-04 | 429.90 | 429.90 | 429.90 | 429.90 | 398.04 | 1 |
| 2025-06-03 | 420.00 | 428.95 | 420.00 | 428.95 | 397.16 | 1,844 |
| 2025-06-02 | 416.00 | 416.05 | 416.00 | 416.05 | 385.22 | 5,101 |
| 2025-05-30 | 430.00 | 430.00 | 416.00 | 416.00 | 385.17 | 4,139 |
| 2025-05-28 | 416.55 | 424.95 | 416.55 | 424.95 | 393.46 | 2,068 |
| 2025-05-27 | 434.00 | 434.00 | 426.10 | 426.10 | 394.52 | 971 |
| 2025-05-26 | 420.00 | 425.00 | 420.00 | 424.25 | 392.81 | 83 |
| 2025-05-23 | 420.00 | 421.40 | 420.00 | 421.40 | 390.17 | 218 |
| 2025-05-22 | 424.00 | 424.00 | 424.00 | 424.00 | 392.58 | 0 |
| 2025-05-21 | 420.00 | 424.00 | 414.65 | 424.00 | 392.58 | 7,878 |
| 2025-05-20 | 424.00 | 424.00 | 410.05 | 419.95 | 388.83 | 1,846 |
| 2025-05-19 | 433.95 | 433.95 | 417.65 | 420.00 | 388.88 | 1,853 |
| 2025-05-16 | 426.05 | 434.00 | 426.00 | 434.00 | 401.84 | 76 |
| 2025-05-15 | 437.95 | 437.95 | 426.00 | 434.00 | 401.84 | 201 |
| 2025-05-14 | 438.00 | 438.00 | 427.50 | 427.50 | 395.82 | 81 |
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.