Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	71.600	72.000	71.100	71.200	71.200	7,772
2026-07-23	71.950	72.000	71.200	71.260	71.260	7,858
2026-07-22	71.140	72.000	71.010	72.000	72.000	11,177
2026-07-21	72.000	72.000	71.380	72.000	72.000	7,262
2026-07-20	72.000	72.000	71.040	71.100	71.100	4,908
2026-07-17	71.740	72.000	70.800	71.300	71.300	7,447
2026-07-16	72.000	72.000	70.420	71.600	71.600	12,780
2026-07-15	70.700	71.010	70.000	70.850	70.850	51,040
2026-07-14	72.000	72.550	70.700	70.700	70.700	46,176
2026-07-13	76.990	76.990	72.610	73.000	73.000	14,203
2026-07-10	73.330	75.500	73.330	73.500	73.500	2,109
2026-07-09	73.400	76.090	73.010	73.820	73.820	2,104
2026-07-08	73.200	74.280	73.000	73.400	73.400	13,218
2026-07-07	74.000	75.000	73.300	73.500	73.500	7,007
2026-07-06	74.980	74.990	73.000	73.000	73.000	5,981
2026-07-03	73.500	74.970	73.240	73.500	73.500	20,498
2026-07-02	72.960	73.590	72.450	72.500	72.500	3,529
2026-07-01	73.000	73.750	72.080	72.500	72.500	9,540
2026-06-30	74.000	74.000	71.500	72.100	72.100	26,032
2026-06-29	73.200	73.200	71.900	71.900	71.900	19,406
2026-06-26	73.990	73.990	72.010	72.400	72.400	8,680
2026-06-25	75.000	75.000	72.410	72.410	72.410	6,274
2026-06-24	74.990	74.990	72.100	72.400	72.400	5,298
2026-06-23	74.000	74.000	72.000	72.300	72.300	11,411
2026-06-22	74.300	74.640	73.980	73.980	73.980	1,703
2026-06-19	74.500	74.990	73.850	74.800	74.800	6,568
2026-06-18	73.810	74.800	73.750	74.800	74.800	11,542
2026-06-17	73.760	74.240	73.750	73.750	73.750	37,775
2026-06-16	74.220	74.220	73.750	73.800	73.800	22,934
2026-06-15	73.210	74.500	73.210	73.760	73.760	15,226
2026-06-12	73.270	74.790	73.010	73.760	73.760	4,392
2026-06-11	72.600	73.670	72.600	73.340	73.340	26,536
2026-06-10	72.500	73.200	72.500	72.550	72.550	9,235
2026-06-09	73.280	73.820	72.800	72.800	72.800	14,543
2026-06-08	73.230	73.770	72.860	73.050	73.050	12,871
2026-06-05	72.870	74.000	72.870	73.380	73.380	9,738
2026-06-04	74.000	74.000	72.870	72.920	72.920	13,462
2026-06-03	72.200	74.200	72.200	73.100	73.100	17,909
2026-06-02	74.000	74.000	72.110	72.300	72.300	24,743
2026-06-01	74.740	75.460	73.700	73.700	73.700	17,160
2026-05-29	76.400	76.640	74.500	74.500	74.500	35,191
2026-05-28	75.000	76.210	75.000	75.770	75.770	10,693
2026-05-27	75.300	76.510	75.300	75.790	75.790	14,237
2026-05-26	73.740	76.160	73.740	75.300	75.300	11,679
2026-05-22	76.200	76.450	75.520	75.520	75.520	21,372
2026-05-21	74.970	76.150	74.900	76.150	76.150	25,571
2026-05-20	74.980	74.980	73.640	74.040	74.040	13,471
2026-05-19	73.570	74.980	72.730	73.870	73.870	18,981
2026-05-18	72.520	73.840	71.740	72.640	72.640	33,365
2026-05-15	73.480	74.070	72.500	72.620	72.620	43,463
2026-05-13	73.890	74.780	73.500	73.500	73.500	27,026
2026-05-12	75.200	75.660	74.050	74.200	74.200	29,454
2026-05-11	77.880	77.880	75.110	75.200	75.200	21,255
2026-05-08	78.580	78.580	75.750	75.780	75.780	21,100
2026-05-07	77.640	77.800	76.770	76.980	76.980	17,558
2026-05-06	76.810	78.670	76.040	77.250	77.250	15,230
2026-05-05	78.000	78.450	77.180	77.210	77.210	30,805
2026-05-04	80.190	80.190	78.000	78.150	78.150	41,565
2026-04-30	79.250	80.190	79.160	79.160	79.160	10,229
2026-04-29	80.990	80.990	79.340	79.580	79.580	6,848

← NewerPage 2 of 5 · 249 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.