SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	126.00	126.00	124.60	125.20	103.88	21,380
2023-11-29	125.60	125.80	124.60	125.40	104.05	13,153
2023-11-28	126.00	126.00	124.60	124.60	103.38	17,515
2023-11-27	124.00	125.80	123.80	125.60	104.21	39,694
2023-11-24	124.20	125.00	122.80	124.00	102.89	51,892
2023-11-23	127.00	127.00	124.60	124.60	103.38	33,129
2023-11-22	126.40	126.80	125.00	126.80	105.21	15,919
2023-11-21	126.80	127.00	126.00	126.80	105.21	19,781
2023-11-20	127.00	127.00	125.60	126.40	104.88	14,082
2023-11-17	126.40	127.00	126.20	127.00	105.38	13,296
2023-11-16	127.00	127.20	125.60	126.80	105.21	7,277
2023-11-15	126.00	127.00	126.00	127.00	105.38	14,056
2023-11-14	127.00	127.00	125.40	126.20	104.71	9,633
2023-11-13	124.80	127.40	124.60	127.40	105.71	30,478
2023-11-10	127.00	127.20	125.00	125.60	104.21	13,134
2023-11-09	131.20	131.20	127.40	127.40	105.71	40,286
2023-11-08	127.40	131.20	126.20	131.20	108.86	44,387
2023-11-07	127.80	127.80	125.40	127.20	105.54	18,539
2023-11-06	128.40	128.40	127.00	127.20	105.54	14,536
2023-11-03	126.80	129.40	126.60	128.00	106.21	22,956
2023-11-02	124.80	126.20	124.00	126.20	104.71	775,468
2023-11-01	125.00	125.00	123.80	123.80	102.72	884,034
2023-10-31	122.60	125.20	122.60	124.00	102.89	34,361
2023-10-30	124.00	124.40	122.00	122.20	101.39	29,358
2023-10-27	126.60	127.00	123.60	123.60	102.55	32,124
2023-10-26	127.00	128.40	127.00	127.20	105.54	13,736
2023-10-25	127.80	129.20	127.20	128.20	106.37	16,444
2023-10-24	131.20	131.20	127.60	128.00	106.21	14,232
2023-10-23	131.20	131.20	130.40	130.40	108.20	8,065
2023-10-20	134.00	134.00	131.80	132.00	109.52	17,773
2023-10-19	134.40	134.40	132.00	133.60	110.85	14,300
2023-10-18	134.20	134.80	133.20	134.40	111.52	11,787
2023-10-17	135.20	135.20	133.60	134.20	111.35	17,896
2023-10-16	134.00	135.00	133.00	134.60	111.68	25,813
2023-10-13	134.40	134.60	133.40	133.80	111.02	16,277
2023-10-12	135.00	135.00	134.00	134.40	111.52	18,271
2023-10-11	133.00	134.00	132.40	133.80	111.02	24,949
2023-10-10	131.80	133.00	131.40	133.00	110.35	20,895
2023-10-09	131.40	131.60	130.00	131.60	109.19	7,182
2023-10-06	129.40	131.00	129.40	130.60	108.36	9,092
2023-10-05	130.40	130.40	129.40	129.40	107.37	7,790
2023-10-04	129.40	130.40	128.40	130.00	107.86	13,691
2023-10-03	133.20	133.20	129.80	130.40	108.20	16,572
2023-10-02	134.00	134.00	132.60	133.00	110.35	4,186
2023-09-29	133.00	134.40	132.40	133.40	110.69	34,949
2023-09-28	135.60	135.60	132.60	132.60	110.02	13,312
2023-09-27	135.80	135.80	134.00	134.60	111.68	10,027
2023-09-26	136.00	136.80	134.00	135.80	112.68	12,419
2023-09-25	138.20	138.20	135.20	135.60	112.51	18,844
2023-09-22	136.20	138.40	135.80	137.80	114.34	19,822
2023-09-21	137.00	138.00	136.20	136.20	113.01	14,772
2023-09-20	136.60	137.80	136.60	137.80	114.34	23,905
2023-09-19	134.80	137.00	133.60	137.00	113.67	49,811
2023-09-18	135.40	135.40	133.00	134.00	111.18	28,291
2023-09-15	131.00	137.40	131.00	134.60	111.68	608,028
2023-09-14	131.00	133.60	131.00	131.00	108.69	37,564
2023-09-13	131.00	132.80	130.80	130.80	108.53	18,892
2023-09-12	129.20	132.20	128.80	131.20	108.86	25,553
2023-09-11	130.60	130.60	128.60	129.60	107.53	13,224
2023-09-08	129.80	133.00	128.60	129.80	107.70	104,737

← NewerPage 13 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.