Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	57.800	58.800	57.800	58.800	41.666	18,987
2022-03-31	58.400	58.400	57.800	58.400	41.382	3,823
2022-03-30	57.800	58.400	57.000	58.400	41.382	22,673
2022-03-29	58.600	58.600	57.200	57.200	40.532	5,530
2022-03-28	57.800	58.400	57.200	57.200	40.532	10,041
2022-03-25	58.400	58.400	57.000	57.800	40.957	8,810
2022-03-24	62.200	62.400	59.400	61.600	40.922	63,090
2022-03-23	62.600	62.600	62.000	62.200	41.320	11,847
2022-03-22	63.000	63.000	62.400	62.400	41.453	11,525
2022-03-21	61.800	63.200	61.000	62.400	41.453	33,039
2022-03-18	61.400	61.600	61.000	61.600	40.922	8,389
2022-03-17	61.000	61.800	61.000	61.400	40.789	22,035
2022-03-16	60.800	61.400	60.200	60.600	40.258	10,486
2022-03-15	59.800	60.400	59.000	59.000	39.195	14,793
2022-03-14	60.000	60.800	58.800	58.800	39.062	8,001
2022-03-11	59.600	60.000	59.600	59.800	39.726	4,306
2022-03-10	59.800	60.000	59.000	59.000	39.195	3,976
2022-03-09	57.600	59.600	57.600	59.200	39.328	12,435
2022-03-08	56.600	58.400	56.600	57.800	38.397	11,577
2022-03-07	57.400	57.400	55.600	57.200	37.999	28,700
2022-03-04	58.400	58.600	57.400	57.400	38.132	13,505
2022-03-03	58.400	59.800	58.400	58.800	39.062	4,650
2022-03-02	58.600	58.800	58.000	58.200	38.663	5,595
2022-03-01	58.400	58.800	58.000	58.200	38.663	5,059
2022-02-28	59.200	59.400	58.000	58.000	38.530	10,349
2022-02-25	58.400	60.000	58.400	58.800	39.062	19,078
2022-02-24	59.200	59.200	58.000	58.400	38.796	16,006
2022-02-23	60.800	60.800	59.000	59.200	39.328	15,941
2022-02-22	60.200	60.400	59.400	60.000	39.859	27,014
2022-02-21	61.400	61.400	60.000	60.000	39.859	9,898
2022-02-18	60.800	60.800	60.000	60.600	40.258	17,288
2022-02-17	61.000	61.000	60.000	60.000	39.859	9,612
2022-02-16	60.600	61.000	60.600	60.800	40.390	3,973
2022-02-15	60.600	61.200	60.200	60.400	40.125	15,450
2022-02-14	61.600	61.600	59.600	59.800	39.726	14,484
2022-02-11	61.000	61.000	60.600	60.800	40.390	120,233
2022-02-10	61.000	61.000	60.800	60.800	40.390	16,379
2022-02-09	61.000	61.000	60.800	61.000	40.523	13,442
2022-02-08	62.000	62.000	60.600	60.600	40.258	22,312
2022-02-07	61.600	62.000	61.400	62.000	41.188	13,658
2022-02-04	60.800	61.400	60.200	61.200	40.656	38,823
2022-02-03	60.000	60.800	59.000	60.800	40.390	63,741
2022-02-02	59.400	60.000	59.000	60.000	39.859	48,382
2022-02-01	59.400	59.400	59.000	59.000	39.195	103,331
2022-01-31	58.200	59.000	58.200	59.000	39.195	11,354
2022-01-28	58.800	59.000	58.400	59.000	39.195	5,882
2022-01-27	59.200	59.200	57.800	58.800	39.062	6,577
2022-01-26	57.600	59.000	57.600	59.000	39.195	15,825
2022-01-25	56.800	58.000	56.800	57.400	38.132	12,336
2022-01-24	58.200	58.600	56.800	56.800	37.733	14,452
2022-01-21	58.800	59.000	58.200	58.200	38.663	13,829
2022-01-20	59.200	59.200	58.400	58.800	39.062	6,537
2022-01-19	58.400	59.200	57.200	59.200	39.328	20,020
2022-01-18	59.400	59.400	58.400	59.400	39.460	14,640
2022-01-17	59.000	59.200	58.400	59.200	39.328	42,778
2022-01-14	59.000	59.000	58.800	58.800	39.062	9,636
2022-01-13	59.000	59.000	58.600	59.000	39.195	16,199
2022-01-12	58.400	59.000	58.400	59.000	39.195	17,553
2022-01-11	58.800	59.000	58.400	58.600	38.929	23,780
2022-01-10	58.400	58.800	58.000	58.800	39.062	25,021

← NewerPage 20 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.