SpareBank 1 Østlandet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 133.50 | 136.26 | 133.30 | 135.58 | 119.64 | 34,443 |
| 2024-05-29 | 134.60 | 134.60 | 132.94 | 133.50 | 117.80 | 35,215 |
| 2024-05-28 | 134.88 | 135.20 | 134.00 | 134.00 | 118.25 | 44,823 |
| 2024-05-27 | 133.80 | 135.32 | 133.56 | 135.32 | 119.41 | 42,896 |
| 2024-05-24 | 133.00 | 134.10 | 133.00 | 133.70 | 117.98 | 35,312 |
| 2024-05-23 | 133.90 | 133.90 | 132.88 | 133.50 | 117.80 | 36,101 |
| 2024-05-22 | 133.60 | 134.08 | 132.14 | 133.42 | 117.73 | 31,609 |
| 2024-05-21 | 134.00 | 134.80 | 132.30 | 133.30 | 117.63 | 52,348 |
| 2024-05-16 | 134.90 | 136.00 | 134.00 | 134.80 | 118.95 | 99,672 |
| 2024-05-15 | 133.00 | 135.46 | 133.00 | 135.26 | 119.36 | 76,987 |
| 2024-05-14 | 135.60 | 136.24 | 133.10 | 133.50 | 117.80 | 33,412 |
| 2024-05-13 | 133.00 | 137.60 | 133.00 | 135.92 | 119.94 | 82,319 |
| 2024-05-10 | 136.80 | 137.00 | 134.14 | 134.14 | 118.37 | 67,057 |
| 2024-05-08 | 136.92 | 138.62 | 136.04 | 136.04 | 120.05 | 64,987 |
| 2024-05-07 | 135.88 | 138.28 | 135.42 | 136.60 | 120.54 | 26,729 |
| 2024-05-06 | 135.76 | 136.38 | 135.42 | 135.60 | 119.66 | 19,426 |
| 2024-05-03 | 134.80 | 136.36 | 134.48 | 135.20 | 119.30 | 30,285 |
| 2024-05-02 | 134.00 | 134.98 | 133.50 | 134.98 | 119.11 | 32,970 |
| 2024-04-30 | 133.78 | 135.00 | 132.52 | 134.00 | 118.25 | 56,731 |
| 2024-04-29 | 133.00 | 133.64 | 131.60 | 132.82 | 117.20 | 22,710 |
| 2024-04-26 | 130.60 | 132.80 | 130.60 | 132.60 | 117.01 | 44,035 |
| 2024-04-25 | 131.20 | 131.80 | 130.86 | 131.24 | 115.81 | 39,916 |
| 2024-04-24 | 131.60 | 132.08 | 130.34 | 131.24 | 115.81 | 42,567 |
| 2024-04-23 | 130.20 | 131.98 | 129.62 | 131.30 | 115.86 | 28,307 |
| 2024-04-22 | 127.80 | 130.92 | 127.56 | 130.74 | 115.37 | 37,099 |
| 2024-04-19 | 127.80 | 127.80 | 127.02 | 127.52 | 112.53 | 10,731 |
| 2024-04-18 | 128.30 | 128.54 | 127.42 | 127.44 | 112.46 | 56,976 |
| 2024-04-17 | 128.30 | 129.22 | 127.66 | 128.50 | 113.39 | 16,194 |
| 2024-04-16 | 130.14 | 130.14 | 127.28 | 128.02 | 112.97 | 65,406 |
| 2024-04-15 | 130.00 | 130.80 | 128.76 | 129.94 | 114.66 | 61,993 |
| 2024-04-12 | 129.80 | 131.22 | 129.50 | 129.96 | 114.68 | 39,691 |
| 2024-04-11 | 129.00 | 129.80 | 128.56 | 129.00 | 113.83 | 37,917 |
| 2024-04-10 | 129.10 | 130.48 | 128.90 | 129.68 | 114.43 | 84,323 |
| 2024-04-09 | 129.00 | 130.00 | 128.30 | 129.20 | 114.01 | 38,997 |
| 2024-04-08 | 127.00 | 128.74 | 126.30 | 128.54 | 113.43 | 57,708 |
| 2024-04-05 | 125.00 | 126.66 | 124.24 | 126.44 | 111.57 | 55,860 |
| 2024-04-04 | 125.50 | 125.98 | 124.60 | 124.68 | 110.02 | 36,817 |
| 2024-04-03 | 125.76 | 125.76 | 123.88 | 124.72 | 110.06 | 46,783 |
| 2024-04-02 | 124.00 | 127.32 | 124.00 | 126.40 | 111.54 | 53,734 |
| 2024-03-27 | 125.40 | 125.40 | 124.00 | 124.40 | 109.77 | 10,767 |
| 2024-03-26 | 124.00 | 124.60 | 123.20 | 124.60 | 109.95 | 23,136 |
| 2024-03-25 | 122.20 | 124.20 | 121.80 | 123.80 | 109.24 | 26,178 |
| 2024-03-22 | 122.40 | 123.40 | 121.40 | 122.60 | 108.19 | 57,533 |
| 2024-03-21 | 130.00 | 130.60 | 128.80 | 130.60 | 108.36 | 118,848 |
| 2024-03-20 | 129.00 | 130.20 | 128.00 | 129.40 | 107.37 | 30,357 |
| 2024-03-19 | 128.60 | 129.60 | 128.40 | 128.40 | 106.54 | 31,437 |
| 2024-03-18 | 134.00 | 134.00 | 128.40 | 128.40 | 106.54 | 126,051 |
| 2024-03-15 | 125.40 | 135.00 | 125.40 | 135.00 | 112.01 | 456,823 |
| 2024-03-14 | 125.80 | 126.60 | 124.20 | 126.00 | 104.55 | 73,921 |
| 2024-03-13 | 124.80 | 126.00 | 124.00 | 125.40 | 104.05 | 46,729 |
| 2024-03-12 | 123.60 | 124.60 | 123.00 | 124.60 | 103.38 | 48,657 |
| 2024-03-11 | 122.00 | 123.20 | 122.00 | 123.20 | 102.22 | 47,504 |
| 2024-03-08 | 122.60 | 123.00 | 121.60 | 123.00 | 102.06 | 24,634 |
| 2024-03-07 | 121.80 | 122.60 | 121.60 | 122.40 | 101.56 | 22,959 |
| 2024-03-06 | 121.80 | 122.40 | 121.20 | 121.80 | 101.06 | 44,783 |
| 2024-03-05 | 122.20 | 122.40 | 120.20 | 121.80 | 101.06 | 77,660 |
| 2024-03-04 | 122.60 | 123.00 | 121.80 | 123.00 | 102.06 | 38,678 |
| 2024-03-01 | 125.00 | 125.80 | 122.80 | 123.20 | 102.22 | 36,586 |
| 2024-02-29 | 124.20 | 125.00 | 123.00 | 125.00 | 103.72 | 52,654 |
| 2024-02-28 | 123.00 | 124.60 | 122.40 | 124.60 | 103.38 | 45,944 |
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.