Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	50.200	51.000	50.000	50.600	35.855	16,492
2022-07-01	51.400	51.400	50.600	51.000	36.139	2,187
2022-06-30	50.800	51.400	50.800	50.800	35.997	3,438
2022-06-29	51.200	51.400	51.000	51.400	36.422	2,211
2022-06-28	51.400	51.600	51.000	51.400	36.422	9,198
2022-06-27	51.000	51.400	50.600	51.200	36.281	25,085
2022-06-24	50.800	51.000	50.400	51.000	36.139	2,664
2022-06-23	50.800	51.000	50.200	50.800	35.997	2,539
2022-06-22	50.400	50.800	50.200	50.800	35.997	4,978
2022-06-21	50.200	50.800	50.200	50.400	35.714	5,325
2022-06-20	50.400	50.800	48.400	50.200	35.572	5,685
2022-06-17	50.400	50.600	50.000	50.600	35.855	4,567
2022-06-16	50.400	51.000	50.200	50.200	35.572	5,246
2022-06-15	51.000	51.200	50.600	51.000	36.139	10,615
2022-06-14	52.000	52.000	50.400	51.000	36.139	9,547
2022-06-13	52.400	52.400	51.200	51.200	36.281	15,698
2022-06-10	52.600	52.800	52.200	52.200	36.989	1,472
2022-06-09	52.800	53.000	52.400	53.000	37.556	7,596
2022-06-08	53.200	53.200	52.600	52.800	37.414	2,778
2022-06-07	52.800	52.800	52.600	52.800	37.414	2,758
2022-06-03	53.200	53.200	53.000	53.000	37.556	1,969
2022-06-02	52.200	53.400	52.200	53.000	37.556	1,428
2022-06-01	52.600	53.000	52.600	52.600	37.273	5,529
2022-05-31	52.600	53.400	52.600	53.000	37.556	4,585
2022-05-30	53.400	53.400	52.400	53.000	37.556	17,268
2022-05-27	53.800	53.800	52.800	53.400	37.839	15,360
2022-05-25	53.200	53.800	52.800	53.400	37.839	9,391
2022-05-24	54.400	54.400	53.400	53.600	37.981	3,425
2022-05-23	54.600	54.600	52.800	53.800	38.123	10,257
2022-05-20	53.400	54.000	53.400	53.600	37.981	29,678
2022-05-19	54.000	54.000	53.000	53.200	37.698	15,713
2022-05-18	54.000	54.800	54.000	54.000	38.265	10,057
2022-05-16	52.200	54.000	52.200	54.000	38.265	20,147
2022-05-13	53.600	53.800	53.400	53.800	38.123	4,098
2022-05-12	53.200	53.600	53.200	53.600	37.981	3,737
2022-05-11	54.800	54.800	53.000	53.200	37.698	17,059
2022-05-10	54.000	55.000	53.800	54.200	38.406	15,319
2022-05-09	54.400	55.000	53.800	54.200	38.406	9,168
2022-05-06	54.800	55.400	54.600	55.400	39.257	16,327
2022-05-05	56.000	56.000	55.000	55.400	39.257	33,465
2022-05-04	55.600	55.800	54.800	54.800	38.832	18,809
2022-05-03	56.000	56.200	54.400	55.600	39.398	10,372
2022-05-02	56.000	56.000	54.400	54.800	38.832	48,693
2022-04-29	56.800	57.600	56.000	56.400	39.965	20,656
2022-04-28	57.200	57.800	56.800	56.800	40.249	14,677
2022-04-27	57.200	58.000	57.000	58.000	41.099	5,848
2022-04-26	57.400	58.000	57.200	58.000	41.099	5,963
2022-04-25	58.200	58.800	57.400	57.600	40.816	7,801
2022-04-22	58.000	58.200	57.400	58.200	41.241	7,634
2022-04-21	57.800	57.800	57.200	57.400	40.674	2,991
2022-04-20	58.000	58.200	57.400	57.600	40.816	16,187
2022-04-19	58.000	58.000	57.200	57.400	40.674	5,610
2022-04-13	57.600	57.800	57.200	57.600	40.816	6,970
2022-04-12	58.400	58.400	57.400	57.400	40.674	23,073
2022-04-11	58.000	58.600	58.000	58.400	41.382	22,085
2022-04-08	57.200	58.000	56.600	58.000	41.099	16,179
2022-04-07	58.000	58.000	56.400	56.800	40.249	15,345
2022-04-06	57.600	58.000	57.400	57.600	40.816	4,971
2022-04-05	58.000	58.400	57.200	57.400	40.674	9,483
2022-04-04	58.600	59.200	57.800	58.000	41.099	29,747

← NewerPage 19 of 21 · 1,260 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.