Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	46.600	47.700	46.600	47.700	36.667	2,907
2023-09-05	47.200	47.700	46.700	47.200	36.283	15,553
2023-09-04	47.200	47.800	47.200	47.600	36.591	113
2023-09-01	47.800	47.800	47.500	47.500	36.514	4,489
2023-08-31	47.700	47.800	47.500	47.800	36.744	3,182
2023-08-30	47.200	47.600	47.000	47.600	36.591	7,788
2023-08-29	47.300	47.300	47.000	47.100	36.206	2,576
2023-08-28	47.700	47.700	47.700	47.700	36.667	937
2023-08-25	47.700	47.800	47.000	47.800	36.744	14,023
2023-08-24	47.000	47.800	47.000	47.400	36.437	2,671
2023-08-23	47.100	47.800	47.100	47.800	36.744	29,651
2023-08-22	47.800	47.900	47.100	47.900	36.821	3,695
2023-08-21	47.200	47.800	47.000	47.100	36.206	5,394
2023-08-18	47.300	47.700	47.200	47.200	36.283	5,124
2023-08-17	47.800	47.800	47.300	47.300	36.360	10,582
2023-08-16	47.200	47.800	47.200	47.400	36.437	4,263
2023-08-15	47.200	47.900	47.200	47.900	36.821	3,788
2023-08-14	47.800	48.400	47.000	47.900	36.821	6,478
2023-08-11	48.000	48.500	47.800	48.000	36.898	1,504
2023-08-10	48.100	49.000	48.000	48.000	36.898	2,335
2023-08-09	49.000	49.000	48.500	48.500	37.282	1,631
2023-08-08	49.000	49.000	49.000	49.000	37.667	226
2023-08-07	48.900	49.800	47.800	49.500	38.051	13,216
2023-08-04	48.700	49.000	47.800	48.600	37.359	13,072
2023-08-03	47.900	48.400	47.900	48.400	37.206	1,548
2023-08-02	48.300	48.500	48.000	48.500	37.282	801
2023-08-01	47.900	48.700	47.900	48.700	37.436	1,986
2023-07-31	48.300	48.300	47.800	47.900	36.821	3,154
2023-07-28	47.900	48.500	47.900	48.400	37.206	3,841
2023-07-27	47.400	48.900	47.400	48.800	37.513	14,858
2023-07-26	47.600	48.100	47.400	47.700	36.667	2,502
2023-07-25	48.300	48.300	48.300	48.300	37.129	2,411
2023-07-24	48.000	48.000	47.300	48.000	36.898	3,770
2023-07-21	47.500	48.000	47.500	48.000	36.898	9,256
2023-07-20	47.500	47.500	47.100	47.500	36.514	5,590
2023-07-19	47.200	47.500	47.200	47.500	36.514	3,051
2023-07-18	48.000	48.000	47.200	47.500	36.514	1,574
2023-07-17	47.500	48.200	47.000	48.000	36.898	10,926
2023-07-14	47.800	47.900	47.000	47.700	36.667	14,648
2023-07-13	45.500	47.100	45.500	46.900	36.052	1,873
2023-07-12	47.200	47.600	46.800	46.800	35.976	1,816
2023-07-11	46.700	46.700	46.300	46.300	35.591	2,315
2023-07-10	46.300	47.200	45.300	46.300	35.591	1,111
2023-07-07	47.600	47.600	46.600	46.700	35.899	233
2023-07-06	47.300	47.300	46.500	46.500	35.745	5,242
2023-07-05	46.800	47.800	46.100	47.800	36.744	7,487
2023-07-04	46.600	47.900	46.600	46.700	35.899	505
2023-07-03	47.100	47.700	47.100	47.400	36.437	21,566
2023-06-30	47.900	47.900	46.600	47.500	36.514	1,992
2023-06-29	46.900	47.800	46.800	46.800	35.976	1,919
2023-06-28	46.900	46.900	46.600	46.800	35.976	5,875
2023-06-27	46.700	48.000	46.700	46.800	35.976	13,246
2023-06-26	47.000	47.700	47.000	47.300	36.360	1,410
2023-06-23	46.700	47.700	46.700	47.000	36.129	7,557
2023-06-22	47.200	47.200	46.700	46.700	35.899	5,143
2023-06-21	47.900	47.900	47.000	47.300	36.360	2,490
2023-06-20	46.900	47.700	46.900	47.500	36.514	2,197
2023-06-19	48.400	48.400	46.500	46.900	36.052	269
2023-06-16	48.600	48.600	47.900	48.500	37.282	9,509
2023-06-15	49.000	49.200	48.600	48.600	37.359	3,371

← NewerPage 14 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.