Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	79.940	80.930	78.320	80.000	80.000	23,297
2026-04-27	79.850	80.570	79.000	79.610	79.610	15,437
2026-04-24	79.000	79.960	78.350	79.890	79.890	29,065
2026-04-23	79.030	79.040	78.300	78.300	78.300	19,223
2026-04-22	79.940	80.180	79.210	79.640	79.640	22,630
2026-04-21	79.500	80.700	79.460	79.950	79.950	30,222
2026-04-20	79.500	79.990	79.010	79.500	79.500	45,052
2026-04-17	79.000	79.980	78.900	79.000	79.000	22,512
2026-04-16	80.340	80.750	78.800	79.530	79.530	36,605
2026-04-15	81.950	81.950	80.170	80.170	80.170	52,828
2026-04-14	81.400	82.000	81.100	81.200	81.200	52,802
2026-04-13	82.000	82.000	81.000	81.100	81.100	32,145
2026-04-10	81.080	82.620	81.080	82.600	82.600	37,628
2026-04-09	80.400	81.070	80.000	81.000	81.000	43,116
2026-04-08	80.000	80.490	79.560	80.010	80.010	21,902
2026-04-07	79.900	80.840	79.200	79.740	79.740	45,261
2026-04-01	77.900	79.700	77.500	79.700	79.700	29,762
2026-03-31	77.000	77.920	76.700	77.210	77.210	16,824
2026-03-30	79.560	79.560	76.510	77.110	77.110	59,274
2026-03-27	81.510	81.510	78.160	78.180	78.180	73,159
2026-03-26	86.290	86.790	86.000	86.650	79.750	42,107
2026-03-25	86.900	86.900	85.890	86.000	79.152	62,392
2026-03-24	85.500	86.800	85.500	86.690	79.787	42,358
2026-03-23	84.640	86.940	83.320	85.620	78.802	81,296
2026-03-20	84.640	84.640	84.040	84.320	77.606	27,345
2026-03-19	84.200	84.500	84.000	84.100	77.403	47,833
2026-03-18	84.000	84.300	83.150	83.760	77.090	54,495
2026-03-17	84.190	84.190	82.350	83.140	76.520	21,529
2026-03-16	83.500	83.900	82.330	82.340	75.783	35,120
2026-03-13	84.360	84.370	83.350	83.610	76.952	41,046
2026-03-12	84.200	84.380	83.440	84.200	77.495	24,180
2026-03-11	83.990	84.280	83.700	84.000	77.311	28,006
2026-03-10	81.500	84.360	81.500	83.700	77.035	39,882
2026-03-09	82.100	82.930	80.650	81.310	74.835	28,244
2026-03-06	82.000	82.700	82.000	82.210	75.664	17,209
2026-03-05	82.490	83.100	81.520	81.990	75.461	16,210
2026-03-04	82.500	82.500	81.420	81.970	75.443	21,817
2026-03-03	82.500	82.500	81.510	81.800	75.286	37,173
2026-03-02	83.470	83.470	81.570	82.400	75.838	35,929
2026-02-27	84.200	84.200	82.760	83.600	76.943	18,070
2026-02-26	82.600	83.000	82.460	82.750	76.161	17,760
2026-02-25	82.500	82.500	82.020	82.450	75.884	17,892
2026-02-24	82.300	82.690	82.100	82.330	75.774	17,550
2026-02-23	82.500	82.580	82.150	82.300	75.746	35,669
2026-02-20	82.640	82.640	81.700	82.200	75.654	15,565
2026-02-19	82.100	82.400	81.310	81.900	75.378	23,762
2026-02-18	82.000	82.000	81.510	81.800	75.286	16,288
2026-02-17	81.090	81.880	81.090	81.500	75.010	16,559
2026-02-16	80.980	81.000	80.850	80.850	74.412	29,360
2026-02-13	81.000	81.000	80.300	80.700	74.274	16,366
2026-02-12	80.400	81.000	80.250	81.000	74.550	53,970
2026-02-11	80.000	80.200	79.500	80.000	73.630	31,817
2026-02-10	80.300	81.000	80.000	80.850	74.412	69,185
2026-02-09	80.000	80.400	79.500	79.870	73.510	18,359
2026-02-06	79.000	80.000	79.000	79.900	73.538	10,846
2026-02-05	79.900	79.900	77.550	79.000	72.709	32,207
2026-02-04	77.510	79.820	77.510	79.210	72.903	8,868
2026-02-03	79.810	79.810	78.500	78.500	72.249	19,458
2026-02-02	78.450	79.960	78.230	78.770	72.498	4,725
2026-01-30	79.000	80.000	78.310	78.650	72.387	15,470

← NewerPage 3 of 21 · 1,258 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.