Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	71.990	71.990	71.200	71.500	65.806	7,741
2025-10-29	72.500	72.500	71.150	71.800	66.083	12,244
2025-10-28	72.020	73.890	71.600	72.210	66.460	22,078
2025-10-27	73.740	73.740	71.780	71.920	66.193	941
2025-10-24	72.420	73.730	72.330	73.730	67.859	10,790
2025-10-23	73.280	73.500	72.410	73.500	67.647	2,792
2025-10-22	73.000	73.400	71.510	73.280	67.445	3,388
2025-10-21	73.740	73.740	72.500	72.990	67.178	36,949
2025-10-20	74.290	74.290	71.200	73.000	67.187	10,087
2025-10-17	72.300	72.300	70.940	71.110	65.448	12,187
2025-10-16	73.410	73.500	72.300	72.310	66.552	3,492
2025-10-15	74.210	74.210	71.530	73.000	67.187	2,801
2025-10-14	72.100	73.330	71.000	71.250	65.576	14,829
2025-10-13	71.400	73.500	71.000	71.700	65.991	13,014
2025-10-10	72.200	73.000	72.000	72.220	66.469	16,736
2025-10-09	72.400	73.850	72.400	72.400	66.635	10,764
2025-10-08	74.000	74.020	72.390	72.600	66.819	12,215
2025-10-07	73.300	74.310	73.300	73.500	67.647	4,542
2025-10-06	76.990	76.990	73.500	73.500	67.647	3,126
2025-10-03	75.200	75.200	74.000	74.000	68.107	3,082
2025-10-02	74.010	76.690	74.000	74.000	68.107	13,020
2025-10-01	75.480	75.480	74.510	74.620	68.678	2,630
2025-09-30	74.100	74.890	74.010	74.280	68.365	3,872
2025-09-29	73.500	74.000	73.500	73.610	67.748	10,696
2025-09-26	75.000	75.000	74.000	74.200	68.291	5,238
2025-09-25	74.000	75.730	73.400	74.830	68.871	9,688
2025-09-24	74.850	74.850	73.700	73.700	67.831	2,196
2025-09-23	73.970	74.700	73.250	74.700	68.752	11,044
2025-09-22	75.000	75.000	72.640	74.000	68.107	12,158
2025-09-19	72.500	74.990	72.500	74.300	68.383	10,624
2025-09-18	74.000	74.000	72.510	73.500	67.647	4,711
2025-09-17	73.340	73.610	72.500	72.500	66.727	15,706
2025-09-16	72.800	73.560	72.500	73.000	67.187	7,259
2025-09-15	72.080	72.900	72.080	72.800	67.003	11,580
2025-09-12	72.300	72.320	72.000	72.290	66.534	4,291
2025-09-11	72.110	72.690	72.110	72.600	66.819	4,950
2025-09-10	72.010	72.930	72.010	72.410	66.644	9,170
2025-09-09	73.000	73.000	72.000	72.000	66.267	7,558
2025-09-08	72.010	72.600	71.560	71.990	66.257	17,307
2025-09-05	72.220	72.800	72.000	72.000	66.267	7,173
2025-09-04	72.500	73.040	72.000	72.510	66.736	8,750
2025-09-03	74.010	74.240	72.000	72.250	66.497	44,906
2025-09-02	74.000	74.650	73.800	73.800	67.923	26,208
2025-09-01	74.000	74.690	73.750	74.020	68.126	11,019
2025-08-29	75.970	75.970	74.000	74.370	68.448	13,237
2025-08-28	74.790	74.800	74.500	74.740	68.788	5,778
2025-08-27	75.650	75.650	74.090	74.800	68.844	9,208
2025-08-26	75.760	75.760	74.500	75.250	69.258	11,459
2025-08-25	75.400	75.500	74.530	74.530	68.595	7,229
2025-08-22	74.510	76.120	74.510	75.800	69.764	6,678
2025-08-21	75.010	75.380	74.360	75.200	69.212	16,028
2025-08-20	74.640	74.690	74.220	74.690	68.742	13,484
2025-08-19	75.000	75.470	74.560	74.650	68.706	2,869
2025-08-18	76.910	76.910	75.760	75.760	69.727	2,750
2025-08-15	76.800	76.800	74.270	76.300	70.224	23,921
2025-08-14	74.630	74.630	73.500	74.280	68.365	10,140
2025-08-13	73.500	74.000	73.270	74.000	68.107	30,039
2025-08-12	75.000	75.000	73.640	73.940	68.052	8,094
2025-08-11	76.910	76.910	73.470	74.040	68.144	23,895
2025-08-08	75.490	75.780	73.400	74.500	68.568	36,211

← NewerPage 5 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.