Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	80.000	80.240	78.850	79.000	67.034	33,340
2025-02-12	81.000	81.000	78.960	80.240	68.087	26,858
2025-02-11	80.300	81.000	79.600	80.900	68.647	61,342
2025-02-10	80.500	80.500	79.600	80.390	68.214	17,183
2025-02-07	77.010	80.310	77.010	79.600	67.543	12,546
2025-02-06	80.850	81.200	77.420	77.420	65.694	10,671
2025-02-05	81.850	82.000	80.800	81.200	68.901	7,164
2025-02-04	78.520	83.990	78.520	80.960	68.697	18,173
2025-02-03	78.000	79.240	76.000	78.520	66.627	16,691
2025-01-31	75.000	78.000	75.000	77.590	65.838	25,685
2025-01-30	72.800	74.900	72.800	74.700	63.386	9,570
2025-01-29	72.500	73.980	72.500	73.800	62.622	63,458
2025-01-28	72.300	73.380	71.610	72.500	61.519	15,286
2025-01-27	72.000	72.900	71.800	72.900	61.858	15,390
2025-01-24	72.890	72.890	72.000	72.000	61.095	17,332
2025-01-23	70.970	72.600	70.970	72.600	61.604	28,746
2025-01-22	72.000	72.000	70.970	70.970	60.221	13,165
2025-01-21	71.190	71.400	70.960	71.280	60.484	22,041
2025-01-20	70.750	71.870	70.750	71.350	60.543	13,347
2025-01-17	71.200	72.000	70.850	71.010	60.255	15,456
2025-01-16	71.500	71.500	71.220	71.490	60.662	7,242
2025-01-15	71.490	71.490	70.510	71.200	60.416	6,556
2025-01-14	71.500	71.500	71.000	71.000	60.246	7,954
2025-01-13	71.500	71.500	71.100	71.100	60.331	2,256
2025-01-10	71.000	71.640	70.500	71.300	60.501	39,597
2025-01-09	70.800	71.130	70.800	71.100	60.331	3,214
2025-01-08	72.900	72.900	70.760	70.850	60.119	6,942
2025-01-07	72.400	72.600	70.700	70.700	59.992	15,937
2025-01-06	71.430	72.390	70.500	70.500	59.822	10,504
2025-01-03	71.000	72.390	70.510	70.510	59.830	5,319
2025-01-02	72.400	72.400	70.500	70.700	59.992	5,486
2024-12-30	72.300	72.310	70.000	71.950	61.052	13,450
2024-12-27	71.980	75.000	71.500	71.500	60.670	17,459
2024-12-23	70.990	71.900	70.990	71.900	61.010	16,619
2024-12-20	70.000	70.000	69.400	69.700	59.143	11,936
2024-12-19	69.990	70.000	69.410	70.000	59.398	13,431
2024-12-18	70.000	70.980	69.310	69.400	58.888	15,143
2024-12-17	69.200	71.000	68.990	69.990	59.389	21,565
2024-12-16	67.800	68.800	67.110	68.310	57.964	14,047
2024-12-13	66.430	66.930	66.430	66.900	56.767	7,406
2024-12-12	66.990	66.990	66.000	66.430	56.368	19,034
2024-12-11	65.500	66.990	65.500	66.990	56.843	10,606
2024-12-10	66.510	67.000	65.900	66.300	56.258	10,530
2024-12-09	68.000	68.000	66.020	66.990	56.843	15,253
2024-12-06	67.670	68.000	66.570	67.500	57.276	13,566
2024-12-05	68.000	68.000	66.500	66.990	56.843	8,986
2024-12-04	68.000	68.000	66.700	67.500	57.276	5,159
2024-12-03	67.970	67.970	66.990	67.500	57.276	13,524
2024-12-02	65.200	67.990	65.200	67.000	56.852	18,091
2024-11-29	67.500	67.500	65.000	65.100	55.240	19,009
2024-11-28	68.950	68.950	66.200	66.750	56.640	10,156
2024-11-27	68.990	68.990	66.140	66.960	56.818	22,392
2024-11-26	66.300	69.000	66.300	67.100	56.937	10,064
2024-11-25	67.200	67.200	66.000	66.200	56.173	14,207
2024-11-22	66.010	67.000	66.010	67.000	56.852	3,995
2024-11-21	65.630	67.250	65.630	67.240	57.056	6,561
2024-11-20	65.010	68.490	65.010	67.710	57.454	10,603
2024-11-19	68.980	68.980	67.010	67.020	56.869	2,789
2024-11-18	66.990	68.990	66.030	68.980	58.532	10,500
2024-11-15	68.950	68.950	66.300	67.040	56.886	8,971

← NewerPage 8 of 21 · 1,259 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.