Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 437.95 | 438.00 | 426.00 | 438.00 | 405.54 | 1,327 |
| 2025-05-12 | 416.00 | 437.95 | 416.00 | 437.95 | 405.50 | 1,674 |
| 2025-05-09 | 415.00 | 415.00 | 415.00 | 415.00 | 384.25 | 390 |
| 2025-05-08 | 410.00 | 415.00 | 410.00 | 411.10 | 380.63 | 503 |
| 2025-05-07 | 410.05 | 414.00 | 410.05 | 410.10 | 379.71 | 507 |
| 2025-05-06 | 414.95 | 414.95 | 408.05 | 408.05 | 377.81 | 777 |
| 2025-05-05 | 410.00 | 410.00 | 410.00 | 410.00 | 379.62 | 68 |
| 2025-05-02 | 404.05 | 410.00 | 404.05 | 410.00 | 379.62 | 30 |
| 2025-04-30 | 414.95 | 414.95 | 414.95 | 414.95 | 384.20 | 4 |
| 2025-04-29 | 415.00 | 415.00 | 415.00 | 415.00 | 384.25 | 100 |
| 2025-04-28 | 410.00 | 415.00 | 410.00 | 410.00 | 379.62 | 579 |
| 2025-04-25 | 418.05 | 418.05 | 414.95 | 414.95 | 384.20 | 873 |
| 2025-04-24 | 425.50 | 425.50 | 413.00 | 420.00 | 388.88 | 263 |
| 2025-04-23 | 413.00 | 423.00 | 413.00 | 423.00 | 391.65 | 534 |
| 2025-04-22 | 406.95 | 413.00 | 397.95 | 413.00 | 382.39 | 744 |
| 2025-04-16 | 404.00 | 407.00 | 403.00 | 407.00 | 376.84 | 659 |
| 2025-04-15 | 400.00 | 403.00 | 393.25 | 403.00 | 373.14 | 350 |
| 2025-04-14 | 409.00 | 409.00 | 392.00 | 400.00 | 370.36 | 683 |
| 2025-04-11 | 405.00 | 409.00 | 400.00 | 400.00 | 370.36 | 392 |
| 2025-04-10 | 404.00 | 405.00 | 404.00 | 405.00 | 374.99 | 325 |
| 2025-04-09 | 404.00 | 404.00 | 404.00 | 404.00 | 374.06 | 11 |
| 2025-04-08 | 405.00 | 405.00 | 395.05 | 405.00 | 374.99 | 312 |
| 2025-04-07 | 402.00 | 402.00 | 390.05 | 401.95 | 372.16 | 432 |
| 2025-04-04 | 420.00 | 420.00 | 406.00 | 409.95 | 379.57 | 906 |
| 2025-04-03 | 420.00 | 420.00 | 416.00 | 416.00 | 385.17 | 87 |
| 2025-04-02 | 418.00 | 418.00 | 418.00 | 418.00 | 387.02 | 0 |
| 2025-04-01 | 418.00 | 418.00 | 418.00 | 418.00 | 387.02 | 0 |
| 2025-03-31 | 417.00 | 418.00 | 416.00 | 418.00 | 387.02 | 1,465 |
| 2025-03-28 | 418.00 | 418.00 | 418.00 | 418.00 | 387.02 | 6,068 |
| 2025-03-27 | 429.00 | 429.00 | 418.05 | 424.95 | 393.46 | 143 |
| 2025-03-26 | 440.80 | 448.00 | 440.80 | 448.00 | 396.19 | 615 |
| 2025-03-25 | 435.00 | 435.00 | 432.00 | 432.00 | 382.04 | 301 |
| 2025-03-24 | 441.85 | 441.85 | 430.05 | 430.05 | 380.32 | 259 |
| 2025-03-21 | 437.00 | 437.00 | 430.05 | 430.05 | 380.32 | 136 |
| 2025-03-20 | 437.00 | 437.00 | 437.00 | 437.00 | 386.46 | 22 |
| 2025-03-19 | 430.15 | 437.00 | 425.00 | 437.00 | 386.46 | 806 |
| 2025-03-18 | 442.00 | 442.00 | 442.00 | 442.00 | 390.88 | 123 |
| 2025-03-17 | 443.00 | 443.00 | 442.00 | 442.00 | 390.88 | 555 |
| 2025-03-14 | 443.95 | 443.95 | 430.10 | 443.95 | 392.61 | 41 |
| 2025-03-13 | 431.00 | 431.00 | 430.10 | 430.10 | 380.36 | 274 |
| 2025-03-12 | 435.00 | 443.95 | 434.55 | 440.00 | 389.12 | 363 |
| 2025-03-11 | 434.00 | 442.55 | 433.95 | 434.50 | 384.25 | 599 |
| 2025-03-10 | 420.00 | 433.95 | 420.00 | 433.95 | 383.76 | 262 |
| 2025-03-07 | 442.00 | 442.00 | 398.65 | 398.65 | 352.55 | 500 |
| 2025-03-06 | 443.00 | 443.00 | 436.00 | 436.00 | 385.58 | 73 |
| 2025-03-05 | 440.00 | 443.00 | 430.00 | 430.05 | 380.32 | 272 |
| 2025-03-04 | 417.00 | 440.00 | 417.00 | 440.00 | 389.12 | 628 |
| 2025-03-03 | 430.00 | 430.00 | 430.00 | 430.00 | 380.27 | 7 |
| 2025-02-28 | 425.00 | 425.00 | 425.00 | 425.00 | 375.85 | 147 |
| 2025-02-27 | 425.00 | 425.00 | 420.00 | 425.00 | 375.85 | 484 |
| 2025-02-26 | 428.00 | 428.00 | 425.00 | 425.00 | 375.85 | 250 |
| 2025-02-25 | 421.00 | 421.00 | 421.00 | 421.00 | 372.31 | 0 |
| 2025-02-24 | 424.00 | 424.00 | 421.00 | 421.00 | 372.31 | 2,155 |
| 2025-02-21 | 424.10 | 424.10 | 424.00 | 424.00 | 374.97 | 53 |
| 2025-02-20 | 437.00 | 437.00 | 430.00 | 430.00 | 380.27 | 383 |
| 2025-02-19 | 430.00 | 430.00 | 430.00 | 430.00 | 380.27 | 75 |
| 2025-02-18 | 430.00 | 430.00 | 430.00 | 430.00 | 380.27 | 186 |
| 2025-02-17 | 421.00 | 438.00 | 421.00 | 438.00 | 387.35 | 1,796 |
| 2025-02-14 | 430.00 | 430.00 | 430.00 | 430.00 | 380.27 | 0 |
| 2025-02-13 | 430.00 | 430.00 | 430.00 | 430.00 | 380.27 | 232 |
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.