Sparebanken Ost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 68.790 | 69.000 | 68.100 | 68.500 | 58.125 | 9,443 |
| 2024-11-13 | 67.490 | 68.000 | 67.300 | 67.750 | 57.488 | 22,824 |
| 2024-11-12 | 68.000 | 68.000 | 67.000 | 67.740 | 57.480 | 9,220 |
| 2024-11-11 | 65.490 | 68.000 | 65.490 | 66.990 | 56.843 | 37,408 |
| 2024-11-08 | 66.500 | 66.600 | 63.060 | 65.490 | 55.571 | 21,216 |
| 2024-11-07 | 65.500 | 66.600 | 65.400 | 66.600 | 56.513 | 10,518 |
| 2024-11-06 | 65.100 | 65.700 | 64.710 | 64.830 | 55.011 | 7,940 |
| 2024-11-05 | 66.800 | 66.900 | 65.110 | 65.180 | 55.308 | 6,867 |
| 2024-11-04 | 64.200 | 67.000 | 63.510 | 65.350 | 55.452 | 18,451 |
| 2024-11-01 | 63.910 | 64.380 | 63.500 | 63.500 | 53.882 | 9,823 |
| 2024-10-31 | 63.500 | 63.900 | 62.900 | 63.800 | 54.137 | 17,942 |
| 2024-10-30 | 63.490 | 63.490 | 62.500 | 63.200 | 53.627 | 8,422 |
| 2024-10-29 | 63.600 | 63.690 | 62.000 | 62.500 | 53.034 | 9,485 |
| 2024-10-28 | 62.480 | 63.790 | 62.010 | 62.500 | 53.034 | 5,639 |
| 2024-10-25 | 61.010 | 62.480 | 61.000 | 62.480 | 53.017 | 8,290 |
| 2024-10-24 | 62.450 | 62.990 | 60.000 | 61.010 | 51.769 | 44,979 |
| 2024-10-23 | 62.000 | 63.100 | 62.000 | 63.100 | 53.543 | 9,879 |
| 2024-10-22 | 62.000 | 62.990 | 61.520 | 62.000 | 52.609 | 24,699 |
| 2024-10-21 | 60.960 | 63.000 | 60.950 | 62.000 | 52.609 | 11,004 |
| 2024-10-18 | 60.980 | 60.990 | 60.550 | 60.960 | 51.727 | 4,983 |
| 2024-10-17 | 60.990 | 60.990 | 60.550 | 60.960 | 51.727 | 1,204 |
| 2024-10-16 | 60.400 | 60.990 | 60.000 | 60.990 | 51.752 | 8,470 |
| 2024-10-15 | 61.000 | 61.000 | 60.490 | 60.490 | 51.328 | 9,704 |
| 2024-10-14 | 60.800 | 60.990 | 59.800 | 60.000 | 50.912 | 7,864 |
| 2024-10-11 | 60.000 | 60.500 | 59.600 | 60.500 | 51.336 | 3,208 |
| 2024-10-10 | 60.000 | 60.950 | 59.600 | 60.000 | 50.912 | 11,027 |
| 2024-10-09 | 60.000 | 60.000 | 59.000 | 59.600 | 50.573 | 8,636 |
| 2024-10-08 | 59.990 | 59.990 | 59.010 | 59.500 | 50.488 | 5,952 |
| 2024-10-07 | 59.000 | 59.450 | 58.030 | 58.240 | 49.419 | 1,222 |
| 2024-10-04 | 59.890 | 60.010 | 59.000 | 59.000 | 50.064 | 30,761 |
| 2024-10-03 | 59.000 | 60.000 | 57.800 | 59.990 | 50.904 | 17,936 |
| 2024-10-02 | 59.290 | 59.290 | 58.610 | 59.160 | 50.199 | 8,726 |
| 2024-10-01 | 59.300 | 59.300 | 58.210 | 59.300 | 50.318 | 4,573 |
| 2024-09-30 | 58.400 | 58.400 | 58.000 | 58.400 | 49.555 | 7,169 |
| 2024-09-27 | 58.600 | 58.600 | 57.430 | 58.430 | 49.580 | 9,140 |
| 2024-09-26 | 57.000 | 58.600 | 57.000 | 58.580 | 49.707 | 8,739 |
| 2024-09-25 | 58.500 | 58.500 | 58.000 | 58.000 | 49.215 | 453 |
| 2024-09-24 | 58.980 | 58.980 | 57.000 | 58.400 | 49.555 | 21,962 |
| 2024-09-23 | 59.520 | 59.520 | 57.100 | 58.400 | 49.555 | 13,702 |
| 2024-09-20 | 58.000 | 59.760 | 57.500 | 57.700 | 48.961 | 18,592 |
| 2024-09-19 | 60.000 | 60.000 | 57.600 | 57.750 | 49.003 | 24,685 |
| 2024-09-18 | 59.980 | 59.980 | 58.800 | 59.500 | 50.488 | 1,095 |
| 2024-09-17 | 59.500 | 59.500 | 58.510 | 58.510 | 49.648 | 5,000 |
| 2024-09-16 | 59.500 | 59.500 | 59.100 | 59.450 | 50.445 | 1,933 |
| 2024-09-13 | 58.000 | 59.780 | 58.000 | 59.500 | 50.488 | 5,533 |
| 2024-09-12 | 58.650 | 59.890 | 57.630 | 58.180 | 49.368 | 5,130 |
| 2024-09-11 | 59.000 | 59.000 | 58.000 | 58.650 | 49.767 | 14,043 |
| 2024-09-10 | 58.010 | 60.000 | 58.010 | 59.360 | 50.369 | 6,867 |
| 2024-09-09 | 59.800 | 60.500 | 59.000 | 59.750 | 50.700 | 8,572 |
| 2024-09-06 | 60.000 | 60.000 | 56.100 | 58.940 | 50.013 | 9,140 |
| 2024-09-05 | 59.600 | 60.000 | 59.500 | 59.950 | 50.870 | 3,772 |
| 2024-09-04 | 60.000 | 60.500 | 59.500 | 60.280 | 51.150 | 3,100 |
| 2024-09-03 | 60.000 | 60.500 | 59.710 | 60.500 | 51.336 | 3,430 |
| 2024-09-02 | 60.990 | 60.990 | 59.500 | 60.490 | 51.328 | 3,095 |
| 2024-08-30 | 59.000 | 61.900 | 59.000 | 60.990 | 51.752 | 26,389 |
| 2024-08-29 | 59.500 | 59.500 | 59.250 | 59.500 | 50.488 | 6,323 |
| 2024-08-28 | 58.500 | 59.500 | 58.200 | 59.450 | 50.445 | 28,511 |
| 2024-08-27 | 58.850 | 58.850 | 57.500 | 58.000 | 49.215 | 11,676 |
| 2024-08-26 | 58.990 | 59.000 | 57.610 | 58.850 | 49.936 | 3,484 |
| 2024-08-23 | 58.900 | 58.990 | 57.710 | 58.980 | 50.047 | 4,985 |
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.