Sparebanken Ost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 79.990 | 79.990 | 78.300 | 78.300 | 72.065 | 10,443 |
| 2026-01-28 | 79.000 | 80.000 | 78.600 | 79.000 | 72.709 | 9,614 |
| 2026-01-27 | 77.900 | 80.000 | 77.900 | 78.600 | 72.341 | 64,302 |
| 2026-01-26 | 76.920 | 78.000 | 76.820 | 77.880 | 71.678 | 12,065 |
| 2026-01-23 | 77.300 | 78.000 | 76.930 | 76.930 | 70.804 | 10,511 |
| 2026-01-22 | 76.510 | 78.000 | 76.510 | 77.000 | 70.868 | 16,034 |
| 2026-01-21 | 77.470 | 77.500 | 75.540 | 76.000 | 69.948 | 23,120 |
| 2026-01-20 | 78.010 | 78.010 | 75.790 | 77.340 | 71.181 | 13,214 |
| 2026-01-19 | 79.010 | 79.010 | 77.030 | 77.120 | 70.979 | 42,618 |
| 2026-01-16 | 80.250 | 80.700 | 79.500 | 79.550 | 73.215 | 18,510 |
| 2026-01-15 | 79.000 | 80.190 | 78.070 | 80.000 | 73.630 | 7,502 |
| 2026-01-14 | 78.000 | 80.420 | 77.620 | 79.450 | 73.123 | 25,150 |
| 2026-01-13 | 80.000 | 80.000 | 76.010 | 76.010 | 69.957 | 27,583 |
| 2026-01-12 | 80.990 | 80.990 | 79.290 | 79.290 | 72.976 | 10,327 |
| 2026-01-09 | 79.500 | 79.800 | 78.340 | 79.000 | 72.709 | 5,985 |
| 2026-01-08 | 78.270 | 79.490 | 78.270 | 79.050 | 72.755 | 9,917 |
| 2026-01-07 | 79.000 | 79.490 | 78.740 | 79.470 | 73.142 | 10,604 |
| 2026-01-06 | 80.100 | 80.100 | 78.510 | 79.300 | 72.985 | 19,987 |
| 2026-01-05 | 80.100 | 80.100 | 78.360 | 79.200 | 72.893 | 10,370 |
| 2026-01-02 | 80.200 | 80.500 | 79.120 | 80.100 | 73.722 | 10,053 |
| 2025-12-30 | 80.500 | 80.500 | 79.310 | 80.190 | 73.804 | 13,586 |
| 2025-12-29 | 78.480 | 80.000 | 77.500 | 80.000 | 73.630 | 11,903 |
| 2025-12-23 | 78.550 | 78.550 | 76.000 | 77.000 | 70.868 | 7,500 |
| 2025-12-22 | 77.210 | 77.500 | 77.000 | 77.490 | 71.319 | 12,928 |
| 2025-12-19 | 77.780 | 77.800 | 76.650 | 77.170 | 71.025 | 6,819 |
| 2025-12-18 | 76.360 | 77.000 | 75.810 | 76.600 | 70.500 | 10,301 |
| 2025-12-17 | 76.000 | 76.200 | 75.350 | 75.500 | 69.488 | 7,160 |
| 2025-12-16 | 76.090 | 76.500 | 75.770 | 76.000 | 69.948 | 14,462 |
| 2025-12-15 | 75.000 | 76.240 | 75.000 | 75.010 | 69.037 | 6,916 |
| 2025-12-12 | 75.600 | 76.000 | 74.680 | 75.240 | 69.249 | 5,909 |
| 2025-12-11 | 74.870 | 75.540 | 74.000 | 74.850 | 68.890 | 7,319 |
| 2025-12-10 | 73.900 | 74.610 | 73.900 | 74.100 | 68.199 | 6,351 |
| 2025-12-09 | 73.720 | 74.600 | 73.520 | 74.600 | 68.660 | 20,054 |
| 2025-12-08 | 73.770 | 73.790 | 73.560 | 73.720 | 67.850 | 6,773 |
| 2025-12-05 | 73.500 | 74.000 | 73.440 | 73.760 | 67.886 | 6,394 |
| 2025-12-04 | 74.490 | 74.490 | 73.500 | 73.500 | 67.647 | 5,525 |
| 2025-12-03 | 74.000 | 74.160 | 73.820 | 73.970 | 68.080 | 7,757 |
| 2025-12-02 | 74.000 | 74.480 | 73.720 | 73.810 | 67.933 | 14,857 |
| 2025-12-01 | 74.990 | 74.990 | 73.500 | 73.710 | 67.840 | 6,105 |
| 2025-11-28 | 73.300 | 74.100 | 73.300 | 73.720 | 67.850 | 16,461 |
| 2025-11-27 | 73.000 | 74.000 | 73.000 | 73.250 | 67.417 | 8,548 |
| 2025-11-26 | 71.600 | 73.170 | 71.600 | 72.890 | 67.086 | 14,138 |
| 2025-11-25 | 71.000 | 72.300 | 70.990 | 71.520 | 65.825 | 82,133 |
| 2025-11-24 | 71.900 | 72.000 | 70.750 | 71.000 | 65.346 | 198,122 |
| 2025-11-21 | 70.870 | 71.000 | 70.600 | 70.600 | 64.978 | 7,447 |
| 2025-11-20 | 71.990 | 71.990 | 70.740 | 70.880 | 65.236 | 5,451 |
| 2025-11-19 | 70.790 | 71.250 | 70.500 | 70.960 | 65.309 | 11,448 |
| 2025-11-18 | 71.000 | 71.000 | 70.000 | 70.200 | 64.610 | 8,893 |
| 2025-11-17 | 71.000 | 71.450 | 70.890 | 71.000 | 65.346 | 6,677 |
| 2025-11-14 | 70.790 | 71.370 | 70.400 | 71.000 | 65.346 | 31,522 |
| 2025-11-13 | 72.790 | 72.790 | 70.260 | 70.400 | 64.794 | 4,221 |
| 2025-11-12 | 70.740 | 71.010 | 70.740 | 70.900 | 65.254 | 31,746 |
| 2025-11-11 | 71.000 | 72.270 | 70.740 | 71.230 | 65.558 | 10,305 |
| 2025-11-10 | 70.610 | 72.770 | 70.610 | 70.900 | 65.254 | 15,078 |
| 2025-11-07 | 71.000 | 71.000 | 70.400 | 70.500 | 64.886 | 14,396 |
| 2025-11-06 | 71.990 | 71.990 | 70.650 | 70.900 | 65.254 | 9,863 |
| 2025-11-05 | 71.310 | 72.000 | 71.000 | 71.000 | 65.346 | 45,235 |
| 2025-11-04 | 71.500 | 72.500 | 71.310 | 71.310 | 65.632 | 16,722 |
| 2025-11-03 | 71.500 | 73.200 | 71.310 | 73.200 | 67.371 | 15,280 |
| 2025-10-31 | 71.500 | 72.490 | 71.450 | 72.000 | 66.267 | 12,180 |
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.