Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	58.800	58.800	58.400	58.400	38.796	24,793
2022-01-06	58.200	58.600	57.600	58.200	38.663	7,468
2022-01-05	57.600	58.600	57.200	58.200	38.663	49,787
2022-01-04	57.200	58.200	57.200	57.600	38.265	53,289
2022-01-03	57.800	58.200	57.200	57.200	37.999	29,239
2021-12-30	56.600	57.400	56.600	57.200	37.999	35,646
2021-12-29	56.400	56.800	56.000	56.600	37.600	60,401
2021-12-28	56.200	56.400	56.000	56.400	37.467	12,256
2021-12-27	54.800	56.600	54.800	56.000	37.202	27,909
2021-12-23	55.600	55.800	55.200	55.600	36.936	7,674
2021-12-22	54.600	55.600	54.600	55.400	36.803	7,672
2021-12-21	55.000	55.400	54.600	55.200	36.670	18,749
2021-12-20	55.200	55.200	54.600	54.600	36.272	7,937
2021-12-17	54.000	55.000	54.000	54.800	36.405	26,031
2021-12-16	55.200	55.200	54.400	54.600	36.272	37,268
2021-12-15	55.000	55.200	54.000	55.000	36.537	18,295
2021-12-14	55.400	55.400	54.000	54.800	36.405	29,978
2021-12-13	55.200	55.400	55.000	55.400	36.803	7,891
2021-12-10	54.800	55.400	54.800	55.400	36.803	4,058
2021-12-09	55.400	55.400	54.600	55.200	36.670	11,486
2021-12-08	55.200	55.600	55.000	55.400	36.803	12,372
2021-12-07	55.200	55.600	55.200	55.600	36.936	6,366
2021-12-06	55.200	55.200	54.600	55.200	36.670	4,936
2021-12-03	55.400	55.600	55.000	55.200	36.670	8,079
2021-12-02	55.800	55.800	54.600	55.600	36.936	6,234
2021-12-01	54.800	55.800	54.200	55.800	37.069	11,082
2021-11-30	54.800	54.800	53.800	54.800	36.405	13,773
2021-11-29	55.400	55.400	53.600	54.800	36.405	19,146
2021-11-26	55.600	55.600	54.400	54.600	36.272	43,133
2021-11-25	54.600	55.800	54.600	55.600	36.936	8,262
2021-11-24	55.400	56.000	54.600	56.000	37.202	30,185
2021-11-23	55.400	55.600	55.200	55.400	36.803	13,950
2021-11-22	55.400	55.600	55.000	55.400	36.803	11,102
2021-11-19	55.000	55.800	54.800	55.200	36.670	26,539
2021-11-18	55.000	55.600	54.600	55.000	36.537	13,429
2021-11-17	55.600	55.600	54.800	55.000	36.537	17,979
2021-11-16	55.600	55.600	54.600	55.200	36.670	31,150
2021-11-15	55.000	55.800	54.600	55.200	36.670	23,345
2021-11-12	56.000	56.000	55.000	55.800	37.069	19,740
2021-11-11	55.000	56.000	55.000	55.800	37.069	7,391
2021-11-10	56.000	56.000	55.600	55.800	37.069	6,640
2021-11-09	56.800	56.800	55.000	55.800	37.069	18,870
2021-11-08	56.000	56.800	55.800	56.800	37.069	56,984
2021-11-05	55.600	56.000	55.200	55.800	36.416	20,508
2021-11-04	55.400	56.000	55.400	55.600	36.286	5,375
2021-11-03	55.600	55.600	55.200	55.200	36.025	5,759
2021-11-02	55.000	56.000	55.000	55.600	36.286	67,289
2021-11-01	55.600	55.800	54.800	55.800	36.416	44,354
2021-10-29	54.800	55.000	54.200	54.800	35.764	17,183
2021-10-28	55.600	55.600	54.400	55.000	35.894	34,370
2021-10-27	55.400	56.000	54.200	54.600	35.633	28,195
2021-10-26	56.000	56.000	55.400	56.000	36.547	16,096
2021-10-25	56.000	56.200	55.600	56.000	36.547	124,425
2021-10-22	55.000	56.000	54.800	55.800	36.416	19,358
2021-10-21	55.000	55.400	54.200	55.000	35.894	31,140
2021-10-20	56.000	56.000	54.600	55.000	35.894	56,371
2021-10-19	56.000	56.000	55.200	55.800	36.416	19,203
2021-10-18	55.600	56.400	54.800	56.000	36.547	28,119
2021-10-15	54.800	56.000	54.200	55.000	35.894	113,561
2021-10-14	54.400	54.800	54.200	54.800	35.764	58,559

← NewerPage 21 of 21 · 1,260 trading days

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.