Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	56.000	56.400	55.000	55.200	42.433	28,778
2024-02-23	56.000	56.000	55.200	56.000	43.048	2,679
2024-02-22	55.600	55.600	55.200	55.600	42.740	12,482
2024-02-21	55.200	55.800	55.000	55.600	42.740	9,153
2024-02-20	55.600	55.800	54.600	55.600	42.740	17,918
2024-02-19	55.800	55.800	55.000	55.600	42.740	22,853
2024-02-16	55.200	55.400	55.200	55.200	42.433	16,413
2024-02-15	54.600	55.800	54.600	55.400	42.586	21,132
2024-02-14	54.600	55.200	54.600	54.800	42.125	11,348
2024-02-13	55.200	55.200	54.600	55.000	42.279	57,551
2024-02-12	55.200	55.200	54.600	55.000	42.279	31,650
2024-02-09	54.800	55.000	54.000	54.800	42.125	52,286
2024-02-08	54.000	54.600	53.200	54.400	41.818	20,872
2024-02-07	54.400	54.600	53.400	54.000	41.510	4,067
2024-02-06	54.200	54.600	53.600	54.600	41.972	1,708
2024-02-05	54.000	54.600	53.200	54.000	41.510	94,796
2024-02-02	53.400	54.000	53.000	54.000	41.510	3,998
2024-02-01	53.600	53.600	53.000	53.000	40.742	2,690
2024-01-31	53.400	54.200	53.400	54.200	41.664	14,477
2024-01-30	53.200	54.400	53.200	54.400	41.818	2,374
2024-01-29	53.000	53.800	53.000	53.400	41.049	3,242
2024-01-26	53.400	53.600	53.400	53.400	41.049	57,828
2024-01-25	53.200	54.000	52.600	53.000	40.742	3,688
2024-01-24	53.800	54.200	53.000	53.200	40.895	8,026
2024-01-23	52.600	53.600	52.400	53.000	40.742	7,295
2024-01-22	53.000	53.800	52.400	53.800	41.357	2,454
2024-01-19	53.000	54.000	53.000	53.200	40.895	6,118
2024-01-18	54.000	54.000	53.000	54.000	41.510	3,384
2024-01-17	53.000	54.000	53.000	54.000	41.510	8,629
2024-01-16	53.600	54.000	53.000	53.000	40.742	3,185
2024-01-15	53.000	53.600	53.000	53.600	41.203	16,149
2024-01-12	53.400	54.000	53.000	53.000	40.742	7,352
2024-01-11	52.000	54.000	52.000	54.000	41.510	17,051
2024-01-10	52.600	52.600	52.000	52.600	40.434	1,670
2024-01-09	52.400	52.600	51.600	52.600	40.434	5,927
2024-01-08	51.800	52.200	51.200	52.200	40.127	17,633
2024-01-05	51.200	51.800	50.400	51.800	39.819	18,379
2024-01-04	51.000	51.200	49.400	51.200	39.358	23,755
2024-01-03	49.600	50.200	49.600	50.000	38.435	2,782
2024-01-02	50.000	50.600	49.100	50.600	38.897	6,850
2023-12-29	49.500	50.400	49.000	50.200	38.589	34,839
2023-12-28	49.700	49.900	49.500	49.600	38.128	8,732
2023-12-27	49.000	49.700	49.000	49.300	37.897	2,350
2023-12-22	49.200	49.300	48.900	49.300	37.897	12,042
2023-12-21	49.300	49.300	48.500	49.100	37.744	6,100
2023-12-20	49.400	49.400	48.700	49.200	37.820	4,400
2023-12-19	49.600	49.600	48.100	49.400	37.974	11,872
2023-12-18	49.200	49.300	48.000	48.000	36.898	3,227
2023-12-15	48.300	49.000	47.600	49.000	37.667	31,516
2023-12-14	47.400	48.300	47.400	48.200	37.052	27,788
2023-12-13	47.500	48.200	47.500	47.600	36.591	55,101
2023-12-12	47.800	47.800	47.300	47.500	36.514	3,689
2023-12-11	47.800	47.800	47.100	47.400	36.437	8,091
2023-12-08	47.800	47.800	47.700	47.700	36.667	1,241
2023-12-07	47.500	47.500	47.300	47.300	36.360	17,242
2023-12-06	47.800	47.800	47.000	47.500	36.514	22,813
2023-12-05	47.700	47.800	47.200	47.200	36.283	27,920
2023-12-04	47.600	47.800	47.400	47.700	36.667	31,674
2023-12-01	47.400	47.800	47.300	47.400	36.437	15,045
2023-11-30	47.900	48.400	46.900	47.000	36.129	19,222

← NewerPage 12 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.