Sparebanken Ost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	72.470	72.470	70.910	71.120	71.120	4,677
2026-10-15	71.950	72.390	70.620	70.700	70.700	14,668
2026-10-14	72.940	72.940	71.000	71.840	71.840	15,688
2026-10-13	72.000	72.930	72.000	72.450	72.450	17,606
2026-10-12	70.600	72.990	70.600	71.600	71.600	9,234
2026-10-09	71.010	71.990	70.600	70.600	70.600	5,469
2026-10-08	71.620	72.400	70.570	70.600	70.600	11,976
2026-10-07	71.990	72.000	71.620	71.620	71.620	5,042
2026-10-06	71.620	72.000	71.620	71.700	71.700	8,972
2026-10-05	72.300	72.300	71.510	71.760	71.760	6,835
2026-10-02	69.110	73.580	69.110	72.210	72.210	24,130
2026-10-01	74.490	74.500	72.500	72.540	72.540	13,631
2026-09-30	74.400	74.500	73.020	73.020	73.020	7,055
2026-09-29	73.010	74.450	73.010	74.450	74.450	8,997
2026-09-28	73.990	74.450	73.650	74.450	74.450	6,108
2026-09-25	73.880	73.990	72.120	72.150	72.150	17,865
2026-09-24	72.550	73.340	72.000	72.280	72.280	13,221
2026-09-23	71.700	72.100	71.600	71.800	71.800	3,565
2026-09-22	71.810	72.450	71.810	71.920	71.920	9,801
2026-09-21	72.990	73.450	71.500	71.500	71.500	11,064
2026-09-18	72.260	72.980	71.590	71.800	71.800	3,480
2026-09-17	71.900	72.990	71.010	71.590	71.590	21,274
2026-09-16	71.300	71.860	70.550	71.860	71.860	18,372
2026-09-15	72.000	72.000	71.360	71.890	71.890	4,228
2026-09-14	71.760	72.600	71.280	71.750	71.750	19,351
2026-09-11	72.580	72.690	71.760	71.760	71.760	3,729
2026-09-10	70.830	72.980	70.830	71.740	71.740	1,740
2026-09-09	71.510	72.450	71.510	72.350	72.350	6,683
2026-09-08	71.500	72.460	71.500	72.460	72.460	6,565
2026-09-07	71.940	71.940	71.000	71.500	71.500	7,202
2026-09-04	72.030	72.070	71.320	71.950	71.950	4,623
2026-09-03	71.990	71.990	71.300	71.320	71.320	4,506
2026-09-02	72.500	72.500	71.120	71.250	71.250	13,898
2026-09-01	71.500	71.800	71.050	71.110	71.110	16,241
2026-08-31	71.100	71.980	70.890	71.020	71.020	6,330
2026-08-28	71.000	71.500	70.620	71.500	71.500	21,525
2026-08-27	71.970	71.970	70.560	70.600	70.600	13,593
2026-08-26	70.560	71.980	70.560	71.160	71.160	12,304
2026-08-25	70.990	71.000	70.550	70.570	70.570	13,772
2026-08-24	71.720	71.720	70.300	70.600	70.600	16,425
2026-08-21	71.990	72.000	71.500	71.670	71.670	9,747
2026-08-20	71.600	72.000	71.500	71.500	71.500	8,026
2026-08-19	71.760	71.790	71.520	71.780	71.780	13,469
2026-08-18	72.500	72.500	71.790	71.790	71.790	27,512
2026-08-17	73.880	73.880	72.100	72.300	72.300	8,514
2026-08-14	73.960	73.960	72.550	73.000	73.000	8,668
2026-08-13	74.000	74.000	72.060	73.700	73.700	67,945
2026-08-12	72.900	73.200	72.580	73.200	73.200	2,935
2026-08-11	73.000	73.000	71.810	72.900	72.900	4,854
2026-08-10	72.610	73.000	71.500	72.100	72.100	7,886
2026-08-07	72.700	73.010	72.360	72.600	72.600	7,392
2026-08-06	72.800	73.000	72.050	72.500	72.500	9,864
2026-08-05	72.800	72.800	72.000	72.660	72.660	12,656
2026-08-04	72.000	72.500	72.000	72.500	72.500	8,784
2026-08-03	72.000	72.770	72.000	72.500	72.500	5,861
2026-07-31	72.500	72.700	72.030	72.500	72.500	4,962
2026-07-30	72.890	72.890	72.120	72.580	72.580	2,305
2026-07-29	71.900	72.600	71.140	72.600	72.600	5,805
2026-07-28	71.040	72.400	71.040	72.400	72.400	8,936
2026-07-27	71.900	72.000	71.100	71.100	71.100	14,862

Page 1 of 3 · 127 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.