Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	49.000	49.000	48.400	48.500	37.282	9,291
2023-06-13	48.000	49.000	48.000	48.500	37.282	16,495
2023-06-12	48.000	48.000	47.700	47.800	36.744	16,991
2023-06-09	47.700	47.700	47.500	47.600	36.591	10,122
2023-06-08	46.900	47.500	46.400	47.500	36.514	59,297
2023-06-07	46.800	46.900	46.500	46.600	35.822	9,711
2023-06-06	47.000	47.000	45.800	46.700	35.899	19,765
2023-06-05	45.000	46.800	45.000	46.800	35.976	22,932
2023-06-02	45.400	45.500	45.100	45.500	34.976	42,082
2023-06-01	46.000	46.000	45.300	45.900	35.284	7,305
2023-05-31	45.500	46.000	45.000	46.000	35.361	5,611
2023-05-30	45.100	45.600	45.000	45.500	34.976	8,083
2023-05-26	45.300	45.700	45.000	45.700	35.130	9,205
2023-05-25	45.700	45.700	45.000	45.300	34.823	36,943
2023-05-24	45.500	45.700	45.300	45.700	35.130	6,033
2023-05-23	45.200	45.600	45.000	45.600	35.053	8,566
2023-05-22	46.500	46.500	45.400	45.700	35.130	32,709
2023-05-19	46.000	46.000	45.000	45.400	34.899	3,481
2023-05-16	45.600	45.600	45.300	45.500	34.976	6,108
2023-05-15	45.500	45.500	45.100	45.100	34.669	4,104
2023-05-12	45.000	45.500	44.700	45.500	34.976	7,733
2023-05-11	45.900	46.200	44.500	44.500	34.208	22,237
2023-05-10	46.000	47.600	45.000	46.200	35.514	14,700
2023-05-09	46.000	46.000	44.500	44.800	34.438	3,337
2023-05-08	45.600	45.600	44.300	44.800	34.438	6,241
2023-05-05	44.600	44.900	43.900	44.600	34.284	13,908
2023-05-04	45.100	45.100	44.500	44.600	34.284	2,387
2023-05-03	44.900	45.000	44.600	44.600	34.284	4,972
2023-05-02	45.900	45.900	44.800	45.000	34.592	9,230
2023-04-28	45.100	45.800	45.000	45.100	34.669	2,101
2023-04-27	45.400	45.400	44.800	45.200	34.746	6,224
2023-04-26	45.500	46.000	44.800	44.900	34.515	21,119
2023-04-25	45.700	45.700	44.600	45.200	34.746	10,724
2023-04-24	46.000	46.000	44.900	45.200	34.746	10,194
2023-04-21	45.600	45.600	44.800	45.400	34.899	19,652
2023-04-20	44.900	45.100	44.800	45.100	34.669	12,960
2023-04-19	45.000	45.600	44.800	44.900	34.515	10,675
2023-04-18	45.500	45.500	44.900	45.000	34.592	51,012
2023-04-17	45.600	45.700	45.200	45.500	34.976	4,042
2023-04-14	46.300	46.300	45.600	45.900	35.284	11,696
2023-04-13	46.400	46.400	45.500	45.500	34.976	7,500
2023-04-12	46.000	46.100	45.500	46.000	35.361	11,829
2023-04-11	45.500	45.700	44.800	45.700	35.130	12,391
2023-04-05	45.200	45.700	44.400	44.400	34.131	2,504
2023-04-04	45.000	45.700	45.000	45.100	34.669	10,193
2023-04-03	44.100	45.600	44.000	45.000	34.592	26,650
2023-03-31	44.800	46.300	44.300	45.500	34.976	31,911
2023-03-30	45.400	45.400	44.000	44.500	34.208	10,272
2023-03-29	45.400	45.400	43.900	44.900	34.515	11,172
2023-03-28	43.800	45.300	43.800	45.100	34.669	20,857
2023-03-27	45.300	45.300	43.100	44.000	33.823	37,614
2023-03-24	45.500	45.800	44.200	45.000	34.592	42,185
2023-03-23	49.900	49.900	48.100	48.600	34.438	51,510
2023-03-22	49.800	49.900	49.100	49.100	34.792	8,665
2023-03-21	50.200	50.200	48.500	49.000	34.722	22,378
2023-03-20	50.800	50.800	46.800	48.000	34.013	61,643
2023-03-17	49.500	50.600	47.700	47.700	33.800	55,486
2023-03-16	50.000	50.600	48.800	49.400	35.005	20,039
2023-03-15	51.800	51.800	50.000	50.000	35.430	30,245
2023-03-14	52.000	52.000	50.000	51.200	36.281	4,573

← NewerPage 15 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.