Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	47.100	48.400	47.000	47.900	36.821	32,202
2023-11-28	47.600	47.600	47.100	47.200	36.283	4,469
2023-11-27	47.300	47.900	46.700	47.000	36.129	17,877
2023-11-24	47.300	47.500	47.200	47.300	36.360	10,015
2023-11-23	47.300	47.900	47.300	47.500	36.514	7,149
2023-11-22	47.400	47.400	47.300	47.300	36.360	3,748
2023-11-21	48.000	48.200	47.200	47.800	36.744	4,921
2023-11-20	48.000	48.000	47.200	47.700	36.667	1,440
2023-11-17	47.900	47.900	47.300	47.400	36.437	774
2023-11-16	47.900	47.900	47.200	47.300	36.360	3,023
2023-11-15	47.700	47.900	47.700	47.700	36.667	1,135
2023-11-14	48.300	48.300	47.400	47.600	36.591	12,164
2023-11-13	48.300	48.500	47.400	47.700	36.667	5,743
2023-11-10	48.000	48.000	47.200	47.300	36.360	2,294
2023-11-09	48.500	48.500	47.600	47.800	36.744	2,439
2023-11-08	47.200	48.500	47.200	48.500	37.282	130
2023-11-07	48.100	48.100	47.000	47.400	36.437	6,390
2023-11-06	47.800	48.100	47.800	48.100	36.975	2,467
2023-11-03	48.400	48.600	47.400	47.800	36.744	12,622
2023-11-02	47.600	48.500	47.600	48.000	36.898	3,557
2023-11-01	48.000	48.600	48.000	48.500	37.282	13,085
2023-10-31	46.800	47.800	46.800	47.800	36.744	9,922
2023-10-30	46.700	47.300	46.700	47.200	36.283	4,216
2023-10-27	47.200	47.300	47.200	47.200	36.283	8,107
2023-10-26	47.600	48.000	47.100	47.800	36.744	2,213
2023-10-25	47.000	47.500	46.800	47.500	36.514	7,461
2023-10-24	47.000	47.000	47.000	47.000	36.129	2,201
2023-10-23	46.800	47.000	46.400	47.000	36.129	6,441
2023-10-20	46.900	47.400	46.800	47.000	36.129	38,232
2023-10-19	47.500	47.700	47.400	47.700	36.667	1,782
2023-10-18	47.400	47.400	46.700	47.000	36.129	14,887
2023-10-17	46.700	47.600	46.700	47.400	36.437	8,017
2023-10-16	47.200	47.900	46.900	47.700	36.667	2,705
2023-10-13	48.100	48.100	47.000	47.300	36.360	5,486
2023-10-12	47.000	47.400	46.900	47.000	36.129	5,177
2023-10-11	46.200	47.600	46.200	47.400	36.437	10,602
2023-10-10	46.800	47.700	46.800	47.700	36.667	4,688
2023-10-09	47.000	47.600	47.000	47.600	36.591	547
2023-10-06	47.600	47.600	47.400	47.600	36.591	4,529
2023-10-05	46.300	47.400	46.300	47.400	36.437	585
2023-10-04	46.100	47.400	46.100	47.300	36.360	3,940
2023-10-03	47.000	47.400	46.000	47.400	36.437	9,052
2023-10-02	48.000	48.000	46.800	47.200	36.283	530
2023-09-29	47.100	48.100	47.100	47.300	36.360	155
2023-09-28	48.500	48.500	47.100	47.100	36.206	3,311
2023-09-27	48.000	48.000	47.100	47.900	36.821	370
2023-09-26	48.800	48.800	48.000	48.000	36.898	3,661
2023-09-25	48.000	48.200	47.200	48.000	36.898	11,117
2023-09-22	47.500	47.800	47.000	47.800	36.744	9,835
2023-09-21	46.800	47.600	46.800	47.600	36.591	12,699
2023-09-20	47.000	47.200	46.500	47.100	36.206	12,717
2023-09-19	46.800	47.200	45.700	47.000	36.129	28,463
2023-09-18	47.000	47.000	46.500	46.700	35.899	10,213
2023-09-15	46.700	47.000	46.100	47.000	36.129	8,322
2023-09-14	46.800	47.000	46.500	46.600	35.822	48,464
2023-09-13	47.000	47.000	46.700	46.700	35.899	898
2023-09-12	46.900	47.000	46.800	47.000	36.129	1,178
2023-09-11	47.000	47.000	46.600	46.900	36.052	4,967
2023-09-08	46.800	47.000	46.800	47.000	36.129	1,679
2023-09-07	46.800	46.800	46.800	46.800	35.976	21

← NewerPage 13 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.