Sparebank 1 Ostfold Akershus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 373.50 | 380.00 | 373.50 | 380.00 | 336.05 | 844 |
| 2024-11-13 | 380.00 | 380.00 | 380.00 | 380.00 | 336.05 | 96 |
| 2024-11-12 | 380.00 | 381.95 | 373.50 | 381.95 | 337.78 | 2,234 |
| 2024-11-11 | 384.90 | 385.00 | 384.90 | 385.00 | 340.48 | 647 |
| 2024-11-08 | 384.80 | 384.80 | 384.80 | 384.80 | 340.30 | 225 |
| 2024-11-07 | 384.90 | 384.90 | 373.60 | 384.80 | 340.30 | 161 |
| 2024-11-06 | 373.00 | 384.90 | 373.00 | 384.90 | 340.39 | 4,700 |
| 2024-11-05 | 376.00 | 376.00 | 376.00 | 376.00 | 332.52 | 1,000 |
| 2024-11-04 | 374.00 | 374.00 | 374.00 | 374.00 | 330.75 | 9 |
| 2024-11-01 | 378.00 | 378.00 | 378.00 | 378.00 | 334.29 | 242 |
| 2024-10-31 | 378.00 | 380.00 | 378.00 | 380.00 | 336.05 | 558 |
| 2024-10-30 | 378.00 | 378.00 | 374.00 | 374.00 | 330.75 | 158 |
| 2024-10-29 | 372.00 | 372.00 | 372.00 | 372.00 | 328.98 | 0 |
| 2024-10-28 | 371.90 | 372.00 | 371.90 | 372.00 | 328.98 | 954 |
| 2024-10-25 | 371.90 | 371.90 | 371.90 | 371.90 | 328.89 | 0 |
| 2024-10-24 | 364.00 | 371.90 | 364.00 | 371.90 | 328.89 | 27 |
| 2024-10-23 | 364.00 | 364.00 | 364.00 | 364.00 | 321.90 | 3,130 |
| 2024-10-22 | 358.50 | 372.00 | 358.50 | 369.90 | 327.12 | 323 |
| 2024-10-21 | 367.00 | 367.00 | 365.00 | 365.00 | 322.79 | 5,241 |
| 2024-10-18 | 367.00 | 367.00 | 367.00 | 367.00 | 324.56 | 94 |
| 2024-10-17 | 367.00 | 367.00 | 367.00 | 367.00 | 324.56 | 64 |
| 2024-10-16 | 356.00 | 356.00 | 356.00 | 356.00 | 314.83 | 1 |
| 2024-10-15 | 367.00 | 367.00 | 367.00 | 367.00 | 324.56 | 3 |
| 2024-10-14 | 360.00 | 367.00 | 360.00 | 367.00 | 324.56 | 235 |
| 2024-10-11 | 358.00 | 358.00 | 358.00 | 358.00 | 316.60 | 0 |
| 2024-10-10 | 358.00 | 358.00 | 358.00 | 358.00 | 316.60 | 69 |
| 2024-10-09 | 350.00 | 350.00 | 350.00 | 350.00 | 309.52 | 0 |
| 2024-10-08 | 350.00 | 350.00 | 350.00 | 350.00 | 309.52 | 640 |
| 2024-10-07 | 346.00 | 346.00 | 346.00 | 346.00 | 305.99 | 0 |
| 2024-10-04 | 346.00 | 346.00 | 346.00 | 346.00 | 305.99 | 100 |
| 2024-10-03 | 350.00 | 350.00 | 350.00 | 350.00 | 309.52 | 246 |
| 2024-10-02 | 350.00 | 350.00 | 350.00 | 350.00 | 309.52 | 31 |
| 2024-10-01 | 354.00 | 354.00 | 354.00 | 354.00 | 313.06 | 26 |
| 2024-09-30 | 343.00 | 350.00 | 343.00 | 350.00 | 309.52 | 47 |
| 2024-09-27 | 355.00 | 355.00 | 343.00 | 343.00 | 303.33 | 40 |
| 2024-09-26 | 355.00 | 355.00 | 355.00 | 355.00 | 313.95 | 0 |
| 2024-09-25 | 355.00 | 355.00 | 355.00 | 355.00 | 313.95 | 0 |
| 2024-09-24 | 348.00 | 355.00 | 348.00 | 355.00 | 313.95 | 3,379 |
| 2024-09-23 | 359.00 | 359.00 | 359.00 | 359.00 | 317.48 | 0 |
| 2024-09-20 | 359.00 | 359.00 | 359.00 | 359.00 | 317.48 | 0 |
| 2024-09-19 | 359.00 | 359.00 | 359.00 | 359.00 | 317.48 | 174 |
| 2024-09-18 | 360.00 | 360.00 | 360.00 | 360.00 | 318.37 | 0 |
| 2024-09-17 | 358.00 | 360.00 | 358.00 | 360.00 | 318.37 | 2,153 |
| 2024-09-16 | 360.00 | 360.00 | 360.00 | 360.00 | 318.37 | 1 |
| 2024-09-13 | 360.00 | 360.00 | 350.00 | 350.00 | 309.52 | 47 |
| 2024-09-12 | 360.00 | 360.00 | 360.00 | 360.00 | 318.37 | 180 |
| 2024-09-11 | 354.00 | 354.00 | 354.00 | 354.00 | 313.06 | 39 |
| 2024-09-10 | 360.00 | 360.00 | 360.00 | 360.00 | 318.37 | 0 |
| 2024-09-09 | 360.00 | 360.00 | 360.00 | 360.00 | 318.37 | 1 |
| 2024-09-06 | 361.00 | 361.00 | 361.00 | 361.00 | 319.25 | 3 |
| 2024-09-05 | 362.00 | 362.00 | 362.00 | 362.00 | 320.14 | 301 |
| 2024-09-04 | 362.00 | 362.00 | 362.00 | 362.00 | 320.14 | 0 |
| 2024-09-03 | 362.00 | 362.00 | 362.00 | 362.00 | 320.14 | 114 |
| 2024-09-02 | 364.00 | 364.00 | 364.00 | 364.00 | 321.90 | 288 |
| 2024-08-30 | 364.00 | 364.00 | 364.00 | 364.00 | 321.90 | 80 |
| 2024-08-29 | 364.00 | 364.00 | 364.00 | 364.00 | 321.90 | 5 |
| 2024-08-28 | 345.00 | 345.00 | 345.00 | 345.00 | 305.10 | 0 |
| 2024-08-27 | 345.00 | 345.00 | 345.00 | 345.00 | 305.10 | 0 |
| 2024-08-26 | 345.00 | 345.00 | 345.00 | 345.00 | 305.10 | 0 |
| 2024-08-23 | 345.00 | 345.00 | 345.00 | 345.00 | 305.10 | 0 |
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.