Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	45.000	45.900	45.000	45.600	32.312	22,607
2022-12-15	45.100	46.000	45.100	45.900	32.525	7,949
2022-12-14	46.000	46.000	45.400	45.900	32.525	8,170
2022-12-13	45.800	46.000	45.600	45.900	32.525	14,055
2022-12-12	46.000	46.000	45.700	45.800	32.454	4,588
2022-12-09	47.000	47.000	46.000	46.000	32.596	30,539
2022-12-08	46.300	47.000	46.300	47.000	33.304	914
2022-12-07	46.400	47.900	46.100	46.100	32.667	5,162
2022-12-06	47.900	47.900	46.200	46.200	32.738	6,786
2022-12-05	48.000	48.000	46.700	46.700	33.092	9,152
2022-12-02	48.300	48.300	47.200	47.400	33.588	7,739
2022-12-01	48.000	48.400	47.300	47.300	33.517	5,988
2022-11-30	48.100	48.200	48.000	48.200	34.155	829
2022-11-29	47.800	48.000	47.800	48.000	34.013	4,550
2022-11-28	47.200	47.500	46.500	47.100	33.375	10,370
2022-11-25	47.300	47.800	47.000	47.800	33.871	6,576
2022-11-24	47.200	47.900	47.200	47.800	33.871	2,201
2022-11-23	48.500	48.500	47.100	48.100	34.084	2,198
2022-11-22	47.100	48.500	47.000	48.500	34.367	8,475
2022-11-21	47.600	47.700	47.600	47.700	33.800	506
2022-11-18	47.700	48.400	47.100	47.600	33.730	2,201
2022-11-17	48.000	48.500	47.900	48.000	34.013	4,198
2022-11-16	47.100	48.000	46.800	48.000	34.013	8,463
2022-11-15	47.000	48.000	46.600	47.600	33.730	4,197
2022-11-14	47.100	47.600	46.200	47.000	33.304	6,824
2022-11-11	47.500	47.500	46.700	47.300	33.517	6,172
2022-11-10	48.600	48.600	47.900	47.900	33.942	67
2022-11-09	47.500	47.500	47.000	47.300	33.517	6,346
2022-11-08	48.000	48.000	47.200	47.600	33.730	3,386
2022-11-07	48.300	48.300	46.700	47.400	33.588	10,419
2022-11-04	48.300	48.300	46.500	47.500	33.659	17,142
2022-11-03	48.600	48.600	46.500	48.100	34.084	60,475
2022-11-02	47.600	48.100	46.000	48.100	34.084	24,657
2022-11-01	47.100	48.500	47.100	47.900	33.942	11,991
2022-10-31	47.600	48.000	47.600	48.000	34.013	898
2022-10-28	48.700	48.700	47.600	47.600	33.730	63,034
2022-10-27	47.900	48.700	46.900	47.700	33.800	16,992
2022-10-26	46.700	47.800	46.700	47.800	33.871	217
2022-10-25	47.900	47.900	46.800	47.800	33.871	3,588
2022-10-24	47.400	48.000	47.400	48.000	34.013	3,591
2022-10-21	45.500	47.800	45.500	47.800	33.871	4,059
2022-10-20	47.000	47.700	45.400	47.500	33.659	3,924
2022-10-19	47.000	47.500	46.500	47.300	33.517	3,337
2022-10-18	46.800	48.000	46.800	47.800	33.871	2,251
2022-10-17	46.000	46.800	46.000	46.800	33.163	930
2022-10-14	47.000	47.000	46.200	47.000	33.304	1,792
2022-10-13	46.700	47.100	45.700	46.700	33.092	14,817
2022-10-12	46.800	46.800	46.400	46.800	33.163	296
2022-10-11	46.700	46.800	46.400	46.400	32.879	4,782
2022-10-10	46.200	47.200	46.200	46.800	33.163	1,710
2022-10-07	47.200	47.200	46.000	47.000	33.304	3,575
2022-10-06	47.200	47.200	46.000	47.000	33.304	6,524
2022-10-05	47.200	47.200	46.300	47.200	33.446	6,720
2022-10-04	47.200	47.200	46.300	47.200	33.446	2,264
2022-10-03	45.200	47.100	45.200	45.800	32.454	1,884
2022-09-30	46.000	47.100	44.600	46.100	32.667	11,888
2022-09-29	46.500	47.100	44.800	46.000	32.596	6,481
2022-09-28	45.300	47.100	44.500	46.500	32.950	6,831
2022-09-27	46.600	47.500	45.300	46.500	32.950	3,282
2022-09-26	46.700	46.700	45.300	45.600	32.312	17,289

← NewerPage 17 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.