Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	48.100	48.100	43.900	46.400	32.879	47,286
2022-09-22	48.500	48.600	48.000	48.400	34.296	8,210
2022-09-21	49.900	49.900	47.500	48.500	34.367	4,408
2022-09-20	48.700	48.700	47.200	48.500	34.367	8,675
2022-09-19	49.000	49.000	48.200	48.400	34.296	8,484
2022-09-16	48.900	49.400	48.700	48.800	34.580	80,885
2022-09-15	48.700	49.900	48.700	49.600	35.147	22,295
2022-09-14	49.600	49.600	49.300	49.400	35.005	1,491
2022-09-13	49.000	49.700	49.000	49.100	34.792	1,299
2022-09-12	49.300	49.300	48.700	48.800	34.580	9,682
2022-09-09	50.200	50.200	49.500	49.500	35.076	81
2022-09-08	49.600	49.600	49.300	49.300	34.934	159
2022-09-07	49.700	50.200	49.500	49.500	35.076	5,273
2022-09-06	50.400	50.600	49.700	49.700	35.218	2,645
2022-09-05	50.000	50.800	49.900	49.900	35.359	4,378
2022-09-02	50.000	50.600	50.000	50.600	35.855	2,508
2022-09-01	49.800	49.900	49.800	49.900	35.359	1,425
2022-08-31	49.800	51.000	49.700	49.800	35.289	15,514
2022-08-30	49.800	50.400	49.800	49.900	35.359	5,976
2022-08-29	51.000	51.200	49.600	50.200	35.572	8,963
2022-08-26	51.600	51.600	50.400	50.600	35.855	3,638
2022-08-25	50.400	51.200	50.200	51.000	36.139	29,663
2022-08-24	50.800	51.600	50.400	51.600	36.564	3,377
2022-08-23	52.000	52.000	50.800	50.800	35.997	9,232
2022-08-22	51.000	51.200	50.200	51.000	36.139	8,309
2022-08-19	52.200	52.200	50.000	50.800	35.997	11,000
2022-08-18	51.200	51.200	49.400	51.000	36.139	24,298
2022-08-17	50.600	52.800	50.600	51.000	36.139	6,642
2022-08-16	51.200	53.400	51.000	51.800	36.706	8,896
2022-08-15	53.600	53.600	50.600	51.200	36.281	2,765
2022-08-12	52.400	52.400	51.600	51.800	36.706	2,058
2022-08-11	51.200	53.600	50.800	51.600	36.564	34,072
2022-08-10	50.600	51.200	50.600	51.000	36.139	25,602
2022-08-09	50.800	50.800	50.200	50.600	35.855	3,897
2022-08-08	50.800	50.800	50.000	50.200	35.572	7,904
2022-08-05	49.900	50.800	49.900	50.600	35.855	2,657
2022-08-04	50.600	50.600	50.000	50.200	35.572	14,271
2022-08-03	50.200	50.600	49.900	50.000	35.430	26,026
2022-08-02	50.800	50.800	50.000	50.200	35.572	7,228
2022-08-01	50.600	51.000	50.000	50.400	35.714	11,483
2022-07-29	50.400	50.600	50.200	50.600	35.855	8,096
2022-07-28	50.000	50.400	49.800	50.200	35.572	7,302
2022-07-27	50.600	50.600	49.900	50.000	35.430	3,947
2022-07-26	50.000	50.000	49.600	50.000	35.430	67,199
2022-07-25	50.000	50.000	49.600	50.000	35.430	8,047
2022-07-22	50.000	50.200	49.900	49.900	35.359	6,612
2022-07-21	51.000	51.000	49.300	50.400	35.714	8,292
2022-07-20	50.600	50.600	50.000	50.400	35.714	2,590
2022-07-19	50.000	50.600	49.700	50.000	35.430	8,731
2022-07-18	48.800	50.000	48.200	49.500	35.076	30,096
2022-07-15	51.000	51.000	49.800	49.900	35.359	38,050
2022-07-14	51.200	51.600	50.600	51.400	36.422	2,881
2022-07-13	51.600	51.600	51.000	51.000	36.139	581
2022-07-12	51.000	51.400	51.000	51.400	36.422	5,070
2022-07-11	51.600	52.000	50.400	51.000	36.139	6,235
2022-07-08	51.400	51.400	51.400	51.400	36.422	3,075
2022-07-07	51.600	51.600	51.400	51.400	36.422	1,078
2022-07-06	51.400	51.400	50.800	51.000	36.139	2,069
2022-07-05	50.200	50.600	50.200	50.200	35.572	15,027
2022-07-04	50.200	51.000	50.000	50.600	35.855	16,492

← NewerPage 18 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.