Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 430.00 | 430.00 | 430.00 | 430.00 | 380.27 | 232 |
| 2025-02-12 | 425.00 | 435.00 | 425.00 | 425.00 | 375.85 | 497 |
| 2025-02-11 | 438.00 | 438.00 | 425.00 | 425.00 | 375.85 | 155 |
| 2025-02-10 | 431.00 | 438.00 | 430.00 | 438.00 | 387.35 | 592 |
| 2025-02-07 | 431.00 | 431.00 | 421.00 | 422.00 | 373.20 | 945 |
| 2025-02-06 | 415.00 | 438.00 | 415.00 | 438.00 | 387.35 | 255 |
| 2025-02-05 | 418.00 | 421.00 | 418.00 | 421.00 | 372.31 | 57 |
| 2025-02-04 | 396.00 | 418.00 | 396.00 | 418.00 | 369.66 | 730 |
| 2025-02-03 | 407.00 | 407.00 | 395.00 | 395.00 | 349.32 | 20,025 |
| 2025-01-31 | 407.00 | 407.00 | 400.20 | 407.00 | 359.93 | 6,078 |
| 2025-01-30 | 395.00 | 397.00 | 394.00 | 394.00 | 348.43 | 558 |
| 2025-01-29 | 390.00 | 390.00 | 390.00 | 390.00 | 344.90 | 540 |
| 2025-01-28 | 389.00 | 389.00 | 389.00 | 389.00 | 344.01 | 18,863 |
| 2025-01-27 | 389.00 | 389.00 | 385.00 | 386.00 | 341.36 | 57 |
| 2025-01-24 | 389.00 | 389.00 | 388.00 | 389.00 | 344.01 | 428 |
| 2025-01-23 | 388.00 | 388.00 | 388.00 | 388.00 | 343.13 | 0 |
| 2025-01-22 | 388.00 | 388.00 | 388.00 | 388.00 | 343.13 | 0 |
| 2025-01-21 | 387.00 | 388.00 | 387.00 | 388.00 | 343.13 | 523 |
| 2025-01-20 | 387.00 | 387.00 | 387.00 | 387.00 | 342.24 | 26 |
| 2025-01-17 | 387.00 | 387.00 | 387.00 | 387.00 | 342.24 | 525 |
| 2025-01-16 | 387.00 | 387.00 | 387.00 | 387.00 | 342.24 | 70 |
| 2025-01-15 | 385.00 | 387.00 | 385.00 | 387.00 | 342.24 | 6,062 |
| 2025-01-14 | 382.00 | 382.00 | 382.00 | 382.00 | 337.82 | 257 |
| 2025-01-13 | 382.00 | 382.00 | 382.00 | 382.00 | 337.82 | 100 |
| 2025-01-10 | 382.00 | 382.00 | 382.00 | 382.00 | 337.82 | 5 |
| 2025-01-09 | 382.00 | 382.00 | 379.00 | 379.00 | 335.17 | 285 |
| 2025-01-08 | 382.00 | 382.00 | 382.00 | 382.00 | 337.82 | 43 |
| 2025-01-07 | 387.00 | 387.00 | 375.00 | 387.00 | 342.24 | 959 |
| 2025-01-06 | 375.00 | 378.00 | 375.00 | 378.00 | 334.29 | 900 |
| 2025-01-03 | 375.00 | 375.00 | 375.00 | 375.00 | 331.63 | 263 |
| 2025-01-02 | 380.00 | 380.00 | 379.00 | 380.00 | 336.05 | 229 |
| 2024-12-30 | 380.00 | 380.00 | 370.00 | 380.00 | 336.05 | 107 |
| 2024-12-27 | 380.00 | 380.00 | 370.00 | 375.00 | 331.63 | 245 |
| 2024-12-23 | 375.00 | 375.00 | 375.00 | 375.00 | 331.63 | 260 |
| 2024-12-20 | 370.00 | 380.00 | 370.00 | 375.00 | 331.63 | 1,077 |
| 2024-12-19 | 377.00 | 377.00 | 377.00 | 377.00 | 333.40 | 2,384 |
| 2024-12-18 | 377.00 | 377.00 | 377.00 | 377.00 | 333.40 | 66 |
| 2024-12-17 | 375.00 | 375.00 | 375.00 | 375.00 | 331.63 | 0 |
| 2024-12-16 | 375.00 | 375.00 | 375.00 | 375.00 | 331.63 | 246 |
| 2024-12-13 | 375.00 | 375.00 | 375.00 | 375.00 | 331.63 | 99 |
| 2024-12-12 | 375.00 | 375.00 | 375.00 | 375.00 | 331.63 | 0 |
| 2024-12-11 | 375.00 | 375.00 | 375.00 | 375.00 | 331.63 | 211 |
| 2024-12-10 | 372.00 | 377.00 | 372.00 | 377.00 | 333.40 | 408 |
| 2024-12-09 | 367.00 | 372.00 | 365.00 | 372.00 | 328.98 | 2,386 |
| 2024-12-06 | 370.00 | 370.00 | 365.00 | 368.80 | 326.15 | 793 |
| 2024-12-05 | 370.00 | 375.00 | 370.00 | 370.00 | 327.21 | 624 |
| 2024-12-04 | 370.00 | 370.00 | 370.00 | 370.00 | 327.21 | 0 |
| 2024-12-03 | 375.00 | 375.00 | 370.00 | 370.00 | 327.21 | 590 |
| 2024-12-02 | 370.00 | 375.00 | 370.00 | 375.00 | 331.63 | 355 |
| 2024-11-29 | 376.00 | 376.00 | 370.00 | 375.00 | 331.63 | 1,879 |
| 2024-11-28 | 378.00 | 380.00 | 376.00 | 376.00 | 332.52 | 308 |
| 2024-11-27 | 380.00 | 380.00 | 380.00 | 380.00 | 336.05 | 150 |
| 2024-11-26 | 383.00 | 383.00 | 382.00 | 382.00 | 337.82 | 191 |
| 2024-11-25 | 388.00 | 388.00 | 382.00 | 385.00 | 340.48 | 1,653 |
| 2024-11-22 | 390.00 | 390.00 | 389.00 | 389.00 | 344.01 | 714 |
| 2024-11-21 | 373.50 | 388.00 | 373.50 | 388.00 | 343.13 | 939 |
| 2024-11-20 | 378.00 | 380.00 | 378.00 | 380.00 | 336.05 | 3,061 |
| 2024-11-19 | 378.00 | 378.00 | 377.00 | 378.00 | 334.29 | 1,525 |
| 2024-11-18 | 378.00 | 378.00 | 377.00 | 377.00 | 333.40 | 429 |
| 2024-11-15 | 375.00 | 375.00 | 375.00 | 375.00 | 331.63 | 545 |
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.