SpareBank 1 Østlandet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 149.50 | 149.50 | 147.62 | 147.84 | 130.46 | 17,912 |
| 2024-08-21 | 149.00 | 150.80 | 148.30 | 148.90 | 131.39 | 22,684 |
| 2024-08-20 | 149.40 | 149.52 | 146.98 | 148.40 | 130.95 | 23,553 |
| 2024-08-19 | 149.00 | 150.80 | 148.90 | 149.92 | 132.29 | 29,547 |
| 2024-08-16 | 149.40 | 150.80 | 149.06 | 149.30 | 131.75 | 18,658 |
| 2024-08-15 | 146.40 | 149.72 | 146.24 | 149.00 | 131.48 | 24,400 |
| 2024-08-14 | 144.30 | 147.06 | 144.30 | 146.40 | 129.19 | 30,592 |
| 2024-08-13 | 144.90 | 145.80 | 144.66 | 144.66 | 127.65 | 16,668 |
| 2024-08-12 | 143.80 | 144.80 | 143.80 | 144.50 | 127.51 | 17,840 |
| 2024-08-09 | 144.50 | 145.94 | 143.60 | 144.00 | 127.07 | 18,296 |
| 2024-08-08 | 145.20 | 145.34 | 141.80 | 144.00 | 127.07 | 26,175 |
| 2024-08-07 | 142.06 | 144.78 | 142.06 | 144.32 | 127.35 | 22,598 |
| 2024-08-06 | 141.00 | 144.00 | 140.08 | 142.00 | 125.31 | 25,550 |
| 2024-08-05 | 144.60 | 144.60 | 140.20 | 141.00 | 124.42 | 23,250 |
| 2024-08-02 | 147.58 | 147.58 | 144.56 | 145.18 | 128.11 | 20,692 |
| 2024-08-01 | 151.30 | 151.30 | 147.50 | 147.58 | 130.23 | 17,747 |
| 2024-07-31 | 146.80 | 151.32 | 145.98 | 150.46 | 132.77 | 38,707 |
| 2024-07-30 | 147.20 | 147.56 | 146.84 | 147.40 | 130.07 | 3,303 |
| 2024-07-29 | 145.30 | 148.90 | 145.30 | 147.20 | 129.89 | 20,679 |
| 2024-07-26 | 145.00 | 146.50 | 145.00 | 146.46 | 129.24 | 9,579 |
| 2024-07-25 | 147.00 | 147.00 | 144.04 | 144.82 | 127.79 | 14,205 |
| 2024-07-24 | 146.00 | 147.00 | 144.52 | 147.00 | 129.72 | 11,620 |
| 2024-07-23 | 146.60 | 146.98 | 144.60 | 145.50 | 128.39 | 19,984 |
| 2024-07-22 | 144.40 | 146.20 | 143.72 | 146.16 | 128.98 | 33,308 |
| 2024-07-19 | 142.50 | 144.40 | 142.36 | 144.40 | 127.42 | 16,421 |
| 2024-07-18 | 142.00 | 142.50 | 141.20 | 142.50 | 125.75 | 7,632 |
| 2024-07-17 | 141.80 | 141.80 | 141.00 | 141.80 | 125.13 | 6,102 |
| 2024-07-16 | 142.00 | 142.28 | 140.28 | 141.34 | 124.72 | 13,919 |
| 2024-07-15 | 141.60 | 142.50 | 140.60 | 142.00 | 125.31 | 10,049 |
| 2024-07-12 | 142.00 | 142.00 | 140.80 | 140.80 | 124.25 | 12,819 |
| 2024-07-11 | 142.16 | 143.42 | 141.50 | 141.52 | 124.88 | 18,497 |
| 2024-07-10 | 138.50 | 141.80 | 138.50 | 141.22 | 124.62 | 91,142 |
| 2024-07-09 | 139.70 | 140.40 | 138.10 | 138.10 | 121.86 | 17,225 |
| 2024-07-08 | 139.40 | 139.60 | 137.60 | 139.60 | 123.19 | 27,879 |
| 2024-07-05 | 138.00 | 139.40 | 137.68 | 138.68 | 122.38 | 27,104 |
| 2024-07-04 | 138.00 | 138.00 | 137.22 | 138.00 | 121.78 | 6,562 |
| 2024-07-03 | 139.10 | 139.10 | 137.30 | 137.98 | 121.76 | 13,731 |
| 2024-07-02 | 139.00 | 139.80 | 137.00 | 139.10 | 122.75 | 26,203 |
| 2024-07-01 | 135.70 | 138.82 | 135.70 | 138.82 | 122.50 | 30,426 |
| 2024-06-28 | 134.10 | 136.10 | 133.50 | 135.74 | 119.78 | 17,376 |
| 2024-06-27 | 133.50 | 134.18 | 133.12 | 133.98 | 118.23 | 14,222 |
| 2024-06-26 | 135.10 | 136.10 | 133.50 | 134.04 | 118.28 | 52,266 |
| 2024-06-25 | 136.60 | 136.74 | 135.14 | 136.00 | 120.01 | 28,182 |
| 2024-06-24 | 135.10 | 136.60 | 135.10 | 135.80 | 119.83 | 11,940 |
| 2024-06-21 | 134.20 | 135.80 | 134.20 | 135.48 | 119.55 | 40,895 |
| 2024-06-20 | 135.20 | 135.54 | 134.30 | 134.66 | 118.83 | 15,473 |
| 2024-06-19 | 133.80 | 135.20 | 133.80 | 135.00 | 119.13 | 6,021 |
| 2024-06-18 | 132.00 | 134.88 | 132.00 | 134.88 | 119.02 | 16,599 |
| 2024-06-17 | 130.40 | 131.70 | 130.24 | 131.68 | 116.20 | 25,490 |
| 2024-06-14 | 131.00 | 131.30 | 129.66 | 130.40 | 115.07 | 32,443 |
| 2024-06-13 | 131.20 | 132.70 | 131.20 | 131.48 | 116.02 | 28,672 |
| 2024-06-12 | 131.26 | 132.66 | 130.70 | 131.88 | 116.37 | 14,402 |
| 2024-06-11 | 133.00 | 133.60 | 130.60 | 130.64 | 115.28 | 17,580 |
| 2024-06-10 | 134.00 | 134.04 | 132.34 | 133.88 | 118.14 | 44,384 |
| 2024-06-07 | 135.42 | 135.72 | 134.00 | 134.00 | 118.25 | 19,736 |
| 2024-06-06 | 134.30 | 135.94 | 134.30 | 135.60 | 119.66 | 26,344 |
| 2024-06-05 | 134.20 | 135.52 | 134.20 | 135.00 | 119.13 | 18,936 |
| 2024-06-04 | 135.16 | 135.40 | 134.00 | 134.48 | 118.67 | 25,889 |
| 2024-06-03 | 137.40 | 137.40 | 135.36 | 135.72 | 119.76 | 36,196 |
| 2024-05-31 | 135.40 | 136.50 | 134.88 | 136.50 | 120.45 | 43,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 12.7000 NOK |
| 2025-03-28 | 10.3000 NOK |
| 2024-03-22 | 7.8000 NOK |
| 2023-03-31 | 6.8000 NOK |
| 2022-03-30 | 6.0000 NOK |
| 2021-11-02 | 3.0400 NOK |
| 2021-03-26 | 1.7500 NOK |
| 2020-03-27 | 4.5800 NOK |
| 2019-03-29 | 4.1200 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.