Sparebanken Ost historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	58.980	58.980	57.500	58.000	49.215	3,016
2024-08-21	59.000	59.000	57.600	58.990	50.055	262
2024-08-20	57.210	59.000	57.210	59.000	50.064	11,492
2024-08-19	58.200	58.200	57.210	57.990	49.207	4,428
2024-08-16	58.000	59.000	57.270	57.400	48.706	515
2024-08-15	59.000	59.000	58.000	58.000	49.215	763
2024-08-14	58.000	59.500	58.000	58.880	49.962	10,796
2024-08-13	56.500	57.900	56.010	57.900	49.130	12,287
2024-08-12	56.850	57.000	56.010	56.500	47.942	4,717
2024-08-08	55.320	56.900	55.320	56.900	48.282	4,966
2024-08-07	56.000	56.300	55.000	56.300	47.773	8,597
2024-08-06	56.800	56.800	54.750	54.750	46.457	10,462
2024-08-05	56.900	56.900	56.000	56.000	47.518	27,307
2024-08-02	56.500	57.000	56.360	56.700	48.112	7,994
2024-08-01	57.980	58.000	57.000	57.800	49.045	15,006
2024-07-31	57.000	57.900	56.410	57.800	49.045	16,521
2024-07-30	56.500	57.450	56.500	57.000	48.367	29,973
2024-07-29	56.260	57.500	56.210	57.480	48.774	28,970
2024-07-26	56.980	57.000	56.200	56.260	47.739	4,060
2024-07-25	56.300	56.300	56.200	56.300	47.773	2,645
2024-07-24	56.790	56.900	56.500	56.600	48.027	4,254
2024-07-23	56.800	56.800	56.000	56.000	47.518	9,830
2024-07-22	56.000	56.800	55.500	56.800	48.197	9,061
2024-07-19	56.000	56.000	55.650	55.900	47.433	2,439
2024-07-18	56.000	56.000	55.060	56.000	47.518	18,921
2024-07-17	55.500	56.000	55.010	56.000	47.518	4,437
2024-07-16	55.850	55.900	54.600	55.430	47.034	26,018
2024-07-15	56.000	56.970	54.510	55.750	47.306	15,770
2024-07-12	57.000	57.150	55.800	56.100	47.603	20,161
2024-07-11	55.000	55.500	54.500	55.500	47.094	10,582
2024-07-10	55.380	55.380	54.600	55.000	46.670	8,884
2024-07-09	54.650	55.490	54.620	55.390	47.000	5,750
2024-07-08	54.150	54.990	54.150	54.980	46.653	7,071
2024-07-05	54.990	55.400	54.610	55.150	46.797	10,735
2024-07-04	54.000	54.800	54.000	54.800	46.500	10,818
2024-07-03	54.400	54.480	53.830	53.830	45.677	13,224
2024-07-02	54.110	54.400	53.820	54.400	46.160	3,897
2024-07-01	54.500	54.500	53.810	54.050	45.863	16,542
2024-06-28	54.500	54.590	53.850	53.850	45.694	8,142
2024-06-27	54.000	54.400	53.900	54.000	45.821	14,024
2024-06-26	54.500	54.500	54.010	54.400	46.160	1,936
2024-06-25	54.600	54.840	54.000	54.500	46.245	2,030
2024-06-24	55.000	55.000	53.990	54.600	46.330	6,358
2024-06-21	53.990	54.970	53.800	53.900	45.736	8,094
2024-06-20	54.990	54.990	53.730	53.990	45.812	11,454
2024-06-19	55.000	55.000	54.000	54.260	46.042	214,712
2024-06-18	54.780	54.780	54.030	54.290	46.067	5,416
2024-06-17	54.700	54.700	54.010	54.340	46.109	3,454
2024-06-14	54.000	54.500	54.000	54.000	45.821	9,902
2024-06-13	53.550	55.440	53.550	54.010	45.829	1,874
2024-06-12	54.000	55.500	54.000	55.440	47.043	3,882
2024-06-11	55.200	55.200	53.500	53.550	45.439	8,467
2024-06-10	55.390	55.390	54.500	55.200	46.839	3,181
2024-06-07	55.600	55.710	54.710	55.400	47.009	4,964
2024-06-06	55.720	55.720	54.760	55.680	47.247	2,632
2024-06-05	55.790	55.790	54.700	55.720	47.280	8,477
2024-06-04	55.320	55.800	54.500	55.500	47.094	15,115
2024-06-03	55.000	55.500	54.210	55.500	47.094	17,640
2024-05-31	55.000	55.000	54.110	54.890	46.576	7,004
2024-05-30	55.000	55.000	53.560	54.050	45.863	8,447

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	6.9000 NOK
2025-03-28	6.4000 NOK
2024-03-22	5.4000 NOK
2023-03-24	3.8000 NOK
2022-03-25	3.8500 NOK
2021-11-09	1.0000 NOK
2021-03-26	3.5000 NOK
2020-11-10	3.6000 NOK
2019-03-29	4.6000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.