Sparebanken Ost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 75.100 | 75.530 | 75.100 | 75.530 | 69.516 | 11,688 |
| 2025-08-06 | 75.000 | 75.000 | 74.440 | 75.000 | 69.028 | 5,006 |
| 2025-08-05 | 76.000 | 76.000 | 73.990 | 74.160 | 68.255 | 30,181 |
| 2025-08-04 | 76.500 | 76.500 | 74.000 | 75.170 | 69.184 | 20,181 |
| 2025-08-01 | 75.500 | 75.900 | 75.000 | 75.390 | 69.387 | 9,992 |
| 2025-07-31 | 76.800 | 76.800 | 75.500 | 76.000 | 69.948 | 11,375 |
| 2025-07-30 | 76.000 | 76.800 | 75.800 | 76.800 | 70.684 | 6,585 |
| 2025-07-29 | 77.490 | 77.490 | 76.000 | 76.250 | 70.178 | 24,685 |
| 2025-07-28 | 77.990 | 77.990 | 76.300 | 76.910 | 70.786 | 14,132 |
| 2025-07-25 | 77.100 | 77.980 | 76.860 | 77.000 | 70.868 | 7,336 |
| 2025-07-24 | 77.260 | 77.490 | 77.000 | 77.300 | 71.145 | 6,234 |
| 2025-07-23 | 76.300 | 77.000 | 76.180 | 76.280 | 70.206 | 12,372 |
| 2025-07-22 | 78.000 | 78.000 | 76.060 | 76.300 | 70.224 | 1,975 |
| 2025-07-21 | 77.200 | 77.900 | 77.000 | 77.000 | 70.868 | 3,671 |
| 2025-07-18 | 76.560 | 77.530 | 76.560 | 77.200 | 71.053 | 10,228 |
| 2025-07-17 | 77.200 | 77.910 | 77.000 | 77.200 | 71.053 | 13,082 |
| 2025-07-16 | 77.200 | 77.590 | 77.200 | 77.590 | 71.412 | 4,520 |
| 2025-07-15 | 77.020 | 77.970 | 76.850 | 77.200 | 71.053 | 27,786 |
| 2025-07-14 | 77.000 | 77.490 | 74.900 | 77.200 | 71.053 | 39,874 |
| 2025-07-11 | 78.000 | 78.000 | 76.040 | 77.000 | 70.868 | 15,940 |
| 2025-07-10 | 78.000 | 78.000 | 77.150 | 77.600 | 71.421 | 2,281 |
| 2025-07-09 | 78.000 | 78.000 | 77.050 | 77.510 | 71.338 | 11,901 |
| 2025-07-08 | 79.400 | 79.400 | 77.270 | 78.340 | 72.102 | 10,154 |
| 2025-07-07 | 77.000 | 79.530 | 76.310 | 79.530 | 73.197 | 20,634 |
| 2025-07-04 | 77.790 | 77.790 | 76.890 | 77.000 | 70.868 | 1,292 |
| 2025-07-03 | 78.000 | 78.000 | 76.510 | 76.510 | 70.418 | 10,702 |
| 2025-07-02 | 77.990 | 78.000 | 77.700 | 78.000 | 71.789 | 12,561 |
| 2025-07-01 | 77.000 | 78.000 | 76.700 | 76.860 | 70.740 | 14,252 |
| 2025-06-30 | 75.000 | 77.340 | 75.000 | 76.750 | 70.638 | 12,348 |
| 2025-06-27 | 79.800 | 79.800 | 77.320 | 77.360 | 71.200 | 10,692 |
| 2025-06-26 | 77.600 | 77.900 | 75.870 | 77.900 | 71.697 | 9,405 |
| 2025-06-25 | 75.600 | 78.590 | 75.600 | 76.600 | 70.500 | 26,863 |
| 2025-06-24 | 74.480 | 75.980 | 73.700 | 75.580 | 69.562 | 6,370 |
| 2025-06-23 | 73.500 | 73.680 | 72.370 | 73.680 | 67.813 | 27,003 |
| 2025-06-20 | 73.500 | 74.000 | 73.300 | 73.750 | 67.877 | 4,412 |
| 2025-06-19 | 73.500 | 74.930 | 72.470 | 74.180 | 68.273 | 23,929 |
| 2025-06-18 | 73.040 | 73.600 | 72.600 | 73.600 | 67.739 | 14,735 |
| 2025-06-17 | 75.000 | 75.000 | 73.010 | 73.850 | 67.969 | 7,386 |
| 2025-06-16 | 76.790 | 76.790 | 73.600 | 74.500 | 68.568 | 11,897 |
| 2025-06-13 | 73.000 | 74.790 | 73.000 | 74.110 | 68.209 | 10,076 |
| 2025-06-12 | 74.970 | 75.000 | 74.200 | 74.200 | 68.291 | 4,045 |
| 2025-06-11 | 75.100 | 75.500 | 74.100 | 75.120 | 69.138 | 10,804 |
| 2025-06-10 | 75.990 | 76.500 | 75.050 | 75.350 | 69.350 | 12,820 |
| 2025-06-06 | 75.400 | 76.260 | 75.340 | 76.040 | 69.985 | 47,896 |
| 2025-06-05 | 73.890 | 75.500 | 73.890 | 75.300 | 69.304 | 19,573 |
| 2025-06-04 | 73.900 | 73.900 | 73.500 | 73.780 | 67.905 | 12,353 |
| 2025-06-03 | 73.000 | 73.900 | 72.770 | 73.230 | 67.399 | 45,748 |
| 2025-06-02 | 72.720 | 73.000 | 72.000 | 72.600 | 66.819 | 15,351 |
| 2025-05-30 | 73.000 | 73.000 | 72.300 | 72.500 | 66.727 | 19,401 |
| 2025-05-28 | 73.190 | 73.870 | 72.510 | 72.700 | 66.911 | 173,250 |
| 2025-05-27 | 73.000 | 73.790 | 72.950 | 73.750 | 67.877 | 19,832 |
| 2025-05-26 | 73.000 | 73.890 | 72.730 | 73.000 | 67.187 | 21,701 |
| 2025-05-23 | 72.200 | 72.500 | 72.200 | 72.470 | 66.699 | 22,465 |
| 2025-05-22 | 72.200 | 72.500 | 72.000 | 72.200 | 66.451 | 36,232 |
| 2025-05-21 | 72.080 | 72.230 | 71.790 | 72.180 | 66.432 | 8,024 |
| 2025-05-20 | 72.400 | 72.400 | 71.900 | 71.900 | 66.175 | 8,607 |
| 2025-05-19 | 72.400 | 72.400 | 71.640 | 71.800 | 66.083 | 4,768 |
| 2025-05-16 | 71.800 | 72.250 | 71.800 | 72.200 | 66.451 | 13,209 |
| 2025-05-15 | 72.000 | 72.000 | 71.200 | 71.800 | 66.083 | 63,200 |
| 2025-05-14 | 72.200 | 72.280 | 71.770 | 71.780 | 66.064 | 41,580 |
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.