Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	51.800	51.800	49.600	49.900	35.359	33,788
2023-03-10	51.600	52.000	51.000	51.800	36.706	35,404
2023-03-09	52.000	52.000	51.000	51.800	36.706	33,534
2023-03-08	51.800	51.800	51.000	51.400	36.422	10,672
2023-03-07	52.000	52.000	51.200	51.200	36.281	6,125
2023-03-06	51.800	52.000	51.400	51.600	36.564	12,808
2023-03-03	51.400	51.800	50.600	51.000	36.139	18,059
2023-03-02	51.000	51.800	51.000	51.400	36.422	14,522
2023-03-01	51.200	51.200	50.400	51.000	36.139	2,880
2023-02-28	50.800	51.000	50.400	50.800	35.997	37,920
2023-02-27	50.800	51.000	50.200	50.600	35.855	24,802
2023-02-24	50.800	50.800	50.000	50.800	35.997	7,137
2023-02-23	50.800	50.800	50.400	50.600	35.855	7,114
2023-02-22	50.600	50.800	50.000	50.800	35.997	16,429
2023-02-21	50.800	50.800	50.400	50.600	35.855	12,047
2023-02-20	50.000	50.200	49.900	50.200	35.572	13,414
2023-02-17	50.400	50.400	49.500	50.200	35.572	18,009
2023-02-16	49.500	50.000	49.000	50.000	35.430	15,998
2023-02-15	48.500	49.500	48.500	49.500	35.076	17,334
2023-02-14	48.800	49.200	48.700	49.100	34.792	5,207
2023-02-13	49.100	49.400	48.800	48.800	34.580	30,012
2023-02-10	48.400	49.000	48.000	49.000	34.722	27,317
2023-02-09	47.900	48.300	47.300	48.300	34.226	29,397
2023-02-08	47.800	47.800	47.300	47.800	33.871	20,513
2023-02-07	47.800	47.800	47.200	47.800	33.871	4,754
2023-02-06	48.400	48.400	47.700	47.800	33.871	5,620
2023-02-03	48.400	48.400	48.400	48.400	34.296	883
2023-02-02	48.100	48.100	47.500	48.100	34.084	35,718
2023-02-01	48.300	48.300	48.000	48.300	34.226	9,612
2023-01-31	47.600	48.500	47.600	48.500	34.367	3,391
2023-01-30	48.000	48.000	47.500	47.500	33.659	200,300
2023-01-27	47.600	48.400	47.100	48.000	34.013	3,041
2023-01-26	47.800	48.500	47.500	47.500	33.659	12,113
2023-01-25	47.700	48.300	47.700	47.800	33.871	3,918
2023-01-24	48.300	48.400	47.900	48.400	34.296	2,629
2023-01-23	47.400	48.000	47.300	47.900	33.942	2,887
2023-01-20	48.400	48.500	47.900	48.500	34.367	1,492
2023-01-19	48.200	48.200	47.300	48.200	34.155	670
2023-01-18	48.000	48.400	48.000	48.400	34.296	13,919
2023-01-17	47.000	47.900	47.000	47.900	33.942	243
2023-01-16	47.800	48.000	47.400	47.400	33.588	9,208
2023-01-13	48.600	48.600	47.700	48.400	34.296	1,958
2023-01-12	48.300	48.500	47.700	48.500	34.367	3,003
2023-01-11	48.100	48.900	47.700	48.300	34.226	4,012
2023-01-10	48.100	48.100	47.700	48.100	34.084	6,108
2023-01-09	47.600	48.500	47.600	48.100	34.084	3,933
2023-01-06	48.500	48.900	47.600	47.800	33.871	15,818
2023-01-05	48.000	48.400	48.000	48.300	34.226	1,075
2023-01-04	48.100	48.100	47.100	48.000	34.013	11,871
2023-01-03	47.800	48.300	46.800	48.100	34.084	8,761
2023-01-02	48.000	48.000	47.000	47.600	33.730	3,182
2022-12-30	46.700	47.600	45.700	47.000	33.304	11,165
2022-12-29	47.000	47.500	46.600	46.900	33.234	10,154
2022-12-28	47.700	47.700	46.900	47.200	33.446	4,165
2022-12-27	45.800	47.900	45.800	47.900	33.942	15,314
2022-12-23	45.200	45.800	45.200	45.800	32.454	8,254
2022-12-22	45.200	45.900	45.100	45.900	32.525	44,926
2022-12-21	45.500	45.700	44.800	45.500	32.242	29,779
2022-12-20	45.600	45.600	45.200	45.500	32.242	9,897
2022-12-19	45.600	45.800	45.200	45.400	32.171	13,386

← NewerPage 16 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.