Sparebanken Ost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 72.200 | 72.280 | 71.770 | 71.780 | 66.064 | 41,580 |
| 2025-05-13 | 73.000 | 73.430 | 72.000 | 72.410 | 66.644 | 13,675 |
| 2025-05-12 | 73.300 | 73.490 | 72.730 | 73.290 | 67.454 | 32,392 |
| 2025-05-09 | 73.300 | 73.300 | 72.000 | 73.000 | 67.187 | 6,082 |
| 2025-05-08 | 73.400 | 73.500 | 72.890 | 73.000 | 67.187 | 12,672 |
| 2025-05-07 | 73.490 | 73.790 | 73.100 | 73.500 | 67.647 | 7,090 |
| 2025-05-06 | 73.990 | 73.990 | 73.050 | 73.050 | 67.233 | 7,864 |
| 2025-05-05 | 73.800 | 73.980 | 73.130 | 73.420 | 67.574 | 12,897 |
| 2025-05-02 | 74.000 | 74.660 | 73.190 | 73.800 | 67.923 | 37,202 |
| 2025-04-30 | 73.500 | 74.000 | 73.000 | 73.590 | 67.730 | 10,309 |
| 2025-04-29 | 73.290 | 73.500 | 72.700 | 73.500 | 67.647 | 9,354 |
| 2025-04-28 | 72.500 | 73.460 | 72.040 | 73.460 | 67.610 | 9,673 |
| 2025-04-25 | 73.900 | 73.900 | 72.780 | 72.840 | 67.040 | 11,155 |
| 2025-04-24 | 73.710 | 73.720 | 72.630 | 73.710 | 67.840 | 115,094 |
| 2025-04-23 | 72.200 | 73.900 | 72.200 | 73.720 | 67.850 | 5,601 |
| 2025-04-22 | 73.900 | 73.900 | 72.050 | 72.100 | 66.359 | 4,936 |
| 2025-04-16 | 75.200 | 75.200 | 73.850 | 73.970 | 68.080 | 4,827 |
| 2025-04-15 | 72.000 | 76.000 | 71.690 | 75.000 | 69.028 | 34,277 |
| 2025-04-14 | 71.500 | 72.000 | 71.400 | 71.500 | 65.806 | 7,093 |
| 2025-04-11 | 69.990 | 71.490 | 68.840 | 71.340 | 65.659 | 2,451 |
| 2025-04-10 | 70.000 | 71.590 | 70.000 | 70.020 | 64.444 | 25,590 |
| 2025-04-09 | 70.000 | 70.000 | 68.190 | 68.200 | 62.769 | 6,789 |
| 2025-04-08 | 68.000 | 70.110 | 67.020 | 70.100 | 64.518 | 30,190 |
| 2025-04-07 | 65.160 | 68.200 | 60.090 | 68.010 | 62.594 | 72,789 |
| 2025-04-04 | 70.130 | 70.300 | 65.700 | 66.760 | 61.444 | 29,274 |
| 2025-04-03 | 70.100 | 71.520 | 70.100 | 70.130 | 64.546 | 9,585 |
| 2025-04-02 | 73.990 | 73.990 | 71.650 | 71.650 | 65.945 | 5,660 |
| 2025-04-01 | 73.800 | 73.800 | 72.000 | 72.900 | 67.095 | 7,520 |
| 2025-03-31 | 74.000 | 74.000 | 71.600 | 71.780 | 66.064 | 34,313 |
| 2025-03-28 | 76.010 | 76.010 | 73.570 | 74.240 | 68.328 | 28,456 |
| 2025-03-27 | 81.750 | 82.280 | 80.500 | 82.000 | 69.580 | 36,553 |
| 2025-03-26 | 82.000 | 82.340 | 81.000 | 82.000 | 69.580 | 41,215 |
| 2025-03-25 | 82.000 | 82.860 | 81.510 | 81.510 | 69.164 | 11,080 |
| 2025-03-24 | 81.400 | 82.900 | 81.000 | 82.000 | 69.580 | 30,925 |
| 2025-03-21 | 80.980 | 81.780 | 78.160 | 81.400 | 69.071 | 2,084 |
| 2025-03-20 | 81.990 | 81.990 | 80.200 | 80.800 | 68.562 | 11,980 |
| 2025-03-19 | 82.000 | 82.000 | 80.380 | 81.000 | 68.731 | 10,538 |
| 2025-03-18 | 82.000 | 82.000 | 80.900 | 81.000 | 68.731 | 6,513 |
| 2025-03-17 | 80.950 | 82.500 | 80.950 | 81.000 | 68.731 | 9,566 |
| 2025-03-14 | 80.500 | 80.990 | 79.850 | 80.650 | 68.434 | 6,961 |
| 2025-03-13 | 79.500 | 80.500 | 79.500 | 80.500 | 68.307 | 10,577 |
| 2025-03-12 | 79.000 | 80.000 | 78.500 | 79.500 | 67.459 | 7,396 |
| 2025-03-11 | 77.500 | 79.000 | 77.110 | 79.000 | 67.034 | 11,349 |
| 2025-03-10 | 77.000 | 78.000 | 76.000 | 77.500 | 65.762 | 12,319 |
| 2025-03-07 | 78.000 | 78.000 | 76.050 | 76.980 | 65.320 | 24,118 |
| 2025-03-06 | 78.030 | 78.040 | 76.900 | 76.900 | 65.252 | 18,224 |
| 2025-03-05 | 78.200 | 79.890 | 76.610 | 79.000 | 67.034 | 8,068 |
| 2025-03-04 | 79.630 | 79.990 | 78.500 | 78.640 | 66.729 | 37,959 |
| 2025-03-03 | 80.000 | 80.000 | 79.150 | 79.330 | 67.314 | 7,497 |
| 2025-02-28 | 80.000 | 80.000 | 78.660 | 80.000 | 67.883 | 22,317 |
| 2025-02-27 | 77.000 | 80.000 | 77.000 | 79.000 | 67.034 | 19,640 |
| 2025-02-26 | 79.550 | 79.560 | 76.500 | 78.000 | 66.186 | 43,091 |
| 2025-02-25 | 82.000 | 82.000 | 79.000 | 79.560 | 67.510 | 19,847 |
| 2025-02-24 | 82.900 | 82.900 | 80.040 | 80.180 | 68.036 | 8,070 |
| 2025-02-21 | 79.310 | 82.500 | 79.310 | 81.000 | 68.731 | 11,188 |
| 2025-02-20 | 79.100 | 80.090 | 79.000 | 79.400 | 67.374 | 13,492 |
| 2025-02-19 | 83.790 | 83.790 | 78.810 | 79.920 | 67.815 | 11,579 |
| 2025-02-18 | 79.990 | 80.000 | 78.650 | 80.000 | 67.883 | 10,425 |
| 2025-02-17 | 78.500 | 79.660 | 77.110 | 79.100 | 67.119 | 17,923 |
| 2025-02-14 | 79.000 | 79.000 | 77.700 | 78.000 | 66.186 | 9,901 |
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.