Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	53.500	55.000	53.490	55.000	46.670	32,771
2024-05-28	54.000	54.000	53.200	53.500	45.397	13,137
2024-05-27	52.500	53.890	52.000	53.890	45.728	19,942
2024-05-24	54.080	54.080	52.250	53.800	45.651	3,940
2024-05-23	54.900	54.900	52.260	53.500	45.397	28,929
2024-05-22	53.400	54.080	52.550	52.550	44.591	14,729
2024-05-21	52.500	53.800	52.500	53.500	45.397	17,399
2024-05-16	53.000	53.650	53.000	53.390	45.303	11,112
2024-05-15	53.600	53.600	53.000	53.000	44.972	10,829
2024-05-14	53.490	53.500	52.810	53.480	45.380	6,856
2024-05-13	52.500	53.600	52.500	53.000	44.972	31,243
2024-05-10	53.300	53.600	51.210	53.600	45.482	42,584
2024-05-08	53.300	53.600	52.260	53.380	45.295	9,149
2024-05-07	52.900	53.000	52.010	52.990	44.964	12,713
2024-05-06	51.200	52.800	51.020	52.750	44.760	46,771
2024-05-03	51.500	52.500	51.500	52.480	44.531	7,881
2024-05-02	52.200	52.800	51.700	52.190	44.285	21,466
2024-04-30	52.500	52.800	52.210	52.800	44.803	6,625
2024-04-29	52.800	52.800	52.210	52.790	44.794	5,379
2024-04-26	52.200	52.400	51.900	52.400	44.463	16,986
2024-04-25	52.400	52.400	52.000	52.200	44.294	3,846
2024-04-24	52.000	52.000	51.300	52.000	44.124	2,468
2024-04-23	52.000	52.000	51.210	51.980	44.107	3,490
2024-04-22	52.000	52.490	51.100	52.000	44.124	3,343
2024-04-19	52.000	52.200	51.500	52.000	44.124	9,524
2024-04-18	52.000	52.000	51.210	51.720	43.886	5,258
2024-04-17	52.000	52.000	51.010	51.990	44.115	4,413
2024-04-16	51.800	52.000	51.020	52.000	44.124	80,595
2024-04-15	52.250	53.000	51.500	51.500	43.700	24,190
2024-04-12	52.020	52.690	51.010	52.200	44.294	9,913
2024-04-11	52.800	52.800	52.000	52.000	44.124	6,436
2024-04-10	53.000	53.000	52.230	52.600	44.633	16,631
2024-04-09	53.000	53.000	51.610	52.250	44.336	8,556
2024-04-08	53.000	53.000	52.000	52.700	44.718	9,686
2024-04-05	53.000	53.000	52.800	52.990	44.964	11,234
2024-04-04	52.600	52.970	52.410	52.890	44.879	3,906
2024-04-03	52.000	52.300	51.600	52.300	44.378	4,410
2024-04-02	52.400	52.600	51.600	51.600	43.784	4,468
2024-03-27	51.600	52.000	51.600	52.000	44.124	9,040
2024-03-26	51.000	51.600	51.000	51.600	43.784	5,182
2024-03-25	52.600	52.600	51.000	51.600	43.784	16,561
2024-03-22	53.000	53.000	51.600	52.600	44.633	12,874
2024-03-21	58.400	58.400	57.400	57.400	44.124	28,215
2024-03-20	58.000	58.400	57.600	57.800	44.431	20,941
2024-03-19	57.600	58.000	56.800	58.000	44.585	167,894
2024-03-18	57.200	57.600	56.600	56.800	43.663	21,444
2024-03-15	57.200	57.200	56.800	57.200	43.970	6,650
2024-03-14	57.200	57.200	56.600	57.200	43.970	20,145
2024-03-13	57.000	57.400	56.800	57.000	43.816	18,139
2024-03-12	57.000	57.000	56.200	56.200	43.201	16,326
2024-03-11	56.800	56.800	56.200	56.200	43.201	6,962
2024-03-08	56.400	56.800	56.200	56.200	43.201	14,008
2024-03-07	56.000	56.800	56.000	56.200	43.201	22,373
2024-03-06	56.200	56.200	55.400	56.000	43.048	6,366
2024-03-05	56.200	56.200	55.800	56.200	43.201	3,503
2024-03-04	56.000	56.200	55.600	56.200	43.201	11,592
2024-03-01	56.000	56.200	55.400	55.600	42.740	29,221
2024-02-29	56.200	56.200	55.200	56.000	43.048	4,952
2024-02-28	55.600	56.200	55.600	56.200	43.201	6,944
2024-02-27	56.000	56.200	55.200	55.600	42.740	4,884

← NewerPage 11 of 21 · 1,256 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.