SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	123.00	123.40	121.40	123.40	102.39	43,427
2024-02-26	122.60	123.60	122.00	123.60	102.55	24,970
2024-02-23	123.00	123.00	121.20	122.40	101.56	38,422
2024-02-22	123.60	123.60	122.20	122.60	101.72	30,661
2024-02-21	123.00	124.00	122.80	122.80	101.89	35,582
2024-02-20	124.20	125.00	123.20	124.00	102.89	41,185
2024-02-19	126.00	126.00	123.60	124.20	103.05	44,884
2024-02-16	126.00	126.60	125.20	125.20	103.88	15,501
2024-02-15	125.00	126.60	123.80	126.00	104.55	32,797
2024-02-14	126.20	126.20	124.40	124.60	103.38	20,869
2024-02-13	125.00	125.80	124.60	125.60	104.21	18,530
2024-02-12	125.20	125.60	123.80	125.20	103.88	38,655
2024-02-09	122.00	124.80	122.00	124.40	103.22	29,870
2024-02-08	124.40	124.40	122.20	123.00	102.06	38,312
2024-02-07	123.80	125.20	123.80	123.80	102.72	56,721
2024-02-06	122.60	124.40	121.20	124.40	103.22	57,619
2024-02-05	123.00	123.20	121.60	121.80	101.06	30,442
2024-02-02	122.00	123.00	121.00	123.00	102.06	27,537
2024-02-01	122.40	122.60	121.40	121.40	100.73	31,558
2024-01-31	123.40	123.60	122.40	122.40	101.56	25,283
2024-01-30	124.00	124.60	123.00	123.60	102.55	28,645
2024-01-29	124.60	124.80	123.60	124.20	103.05	17,695
2024-01-26	123.00	124.60	123.00	124.60	103.38	16,948
2024-01-25	123.00	123.40	122.80	122.80	101.89	13,326
2024-01-24	123.60	124.00	122.40	122.80	101.89	19,885
2024-01-23	123.20	123.60	121.40	123.60	102.55	28,095
2024-01-22	122.20	123.40	122.00	122.40	101.56	34,927
2024-01-19	123.40	123.40	122.20	122.60	101.72	13,372
2024-01-18	122.00	124.00	122.00	122.60	101.72	45,030
2024-01-17	123.40	123.60	121.60	122.00	101.23	39,478
2024-01-16	126.00	126.00	123.80	123.80	102.72	32,032
2024-01-15	126.20	126.80	125.20	126.20	104.71	24,879
2024-01-12	127.20	127.60	126.00	126.80	105.21	17,316
2024-01-11	127.80	128.00	126.40	126.40	104.88	17,218
2024-01-10	128.60	128.60	127.40	127.40	105.71	12,904
2024-01-09	128.40	128.40	127.20	128.20	106.37	24,997
2024-01-08	128.00	128.00	127.40	127.80	106.04	13,634
2024-01-05	129.40	129.40	127.80	127.80	106.04	33,032
2024-01-04	131.60	131.80	130.00	130.40	108.20	33,104
2024-01-03	131.40	132.60	129.80	130.60	108.36	80,743
2024-01-02	133.60	133.60	129.40	129.80	107.70	21,597
2023-12-29	132.20	133.20	132.20	132.60	110.02	29,261
2023-12-28	132.00	133.00	132.00	133.00	110.35	4,068
2023-12-27	133.00	133.80	131.20	131.80	109.36	23,462
2023-12-22	129.80	133.60	129.80	133.60	110.85	34,359
2023-12-21	130.20	131.20	130.00	130.80	108.53	6,676
2023-12-20	129.80	131.00	129.80	131.00	108.69	19,861
2023-12-19	129.60	132.40	129.60	129.80	107.70	20,909
2023-12-18	131.00	131.60	129.00	130.00	107.86	24,596
2023-12-15	130.00	131.40	128.20	131.40	109.03	67,498
2023-12-14	127.40	131.80	127.40	129.20	107.20	26,068
2023-12-13	128.80	129.40	127.60	128.60	106.70	17,044
2023-12-12	130.00	130.00	129.00	129.20	107.20	13,526
2023-12-11	129.40	129.60	128.20	129.20	107.20	15,581
2023-12-08	126.00	129.00	126.00	129.00	107.03	25,511
2023-12-07	127.00	127.00	125.20	126.40	104.88	11,547
2023-12-06	126.00	128.40	125.80	126.80	105.21	21,718
2023-12-05	124.60	126.40	124.60	126.00	104.55	21,434
2023-12-04	125.00	125.20	123.80	125.00	103.72	40,321
2023-12-01	125.80	125.80	124.00	125.00	103.72	12,054

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.