SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	131.20	131.20	128.80	128.80	106.87	31,310
2023-09-06	130.20	131.60	130.20	131.20	108.86	11,947
2023-09-05	130.60	130.80	130.40	130.40	108.20	6,709
2023-09-04	131.80	132.00	130.60	130.80	108.53	15,682
2023-09-01	134.80	134.80	131.80	132.20	109.69	15,865
2023-08-31	131.40	134.00	131.40	134.00	111.18	33,832
2023-08-30	130.20	131.60	130.20	131.40	109.03	8,409
2023-08-29	135.00	135.00	129.40	129.40	107.37	16,445
2023-08-28	130.00	135.00	129.80	134.60	111.68	61,248
2023-08-25	129.20	131.00	129.20	131.00	108.69	19,275
2023-08-24	127.60	130.00	127.60	129.80	107.70	25,068
2023-08-23	128.40	129.20	127.20	129.00	107.03	36,116
2023-08-22	129.60	129.80	128.60	128.80	106.87	42,164
2023-08-21	127.60	131.00	127.60	130.00	107.86	65,312
2023-08-18	127.40	127.60	127.00	127.40	105.71	32,245
2023-08-17	126.00	127.40	126.00	127.40	105.71	8,489
2023-08-16	126.40	126.60	126.20	126.60	105.04	7,860
2023-08-15	125.60	126.60	124.60	126.00	104.55	27,463
2023-08-14	124.60	126.00	124.00	125.60	104.21	6,466
2023-08-11	124.80	125.00	123.80	124.20	103.05	21,135
2023-08-10	126.00	126.80	124.00	125.40	104.05	27,662
2023-08-09	123.00	126.60	123.00	126.60	105.04	30,881
2023-08-08	127.00	128.00	122.20	123.40	102.39	55,207
2023-08-07	125.00	126.60	125.00	126.40	104.88	7,226
2023-08-04	125.00	125.40	124.20	125.40	104.05	8,858
2023-08-03	124.40	125.00	124.00	125.00	103.72	7,860
2023-08-02	126.40	126.40	124.40	124.60	103.38	10,185
2023-08-01	127.00	127.00	125.80	126.40	104.88	8,186
2023-07-31	125.60	127.40	125.40	127.40	105.71	15,804
2023-07-28	126.20	126.20	125.60	126.00	104.55	4,173
2023-07-27	126.20	126.20	125.60	126.20	104.71	1,448
2023-07-26	126.00	126.00	125.40	126.00	104.55	6,787
2023-07-25	124.60	126.00	124.60	126.00	104.55	8,710
2023-07-24	124.00	125.00	123.80	125.00	103.72	11,430
2023-07-21	124.80	125.20	124.20	124.20	103.05	17,995
2023-07-20	125.20	125.20	124.00	124.60	103.38	5,315
2023-07-19	125.40	125.60	124.80	125.40	104.05	7,962
2023-07-18	123.60	125.00	123.40	125.00	103.72	10,696
2023-07-17	124.60	124.80	122.80	124.80	103.55	15,169
2023-07-14	125.80	125.80	124.60	125.00	103.72	6,743
2023-07-13	124.60	126.00	124.60	125.80	104.38	3,237
2023-07-12	125.80	126.60	124.60	126.00	104.55	9,834
2023-07-11	124.80	125.40	124.60	125.40	104.05	7,440
2023-07-10	127.00	127.00	124.40	124.40	103.22	16,990
2023-07-07	129.00	129.00	126.20	126.80	105.21	7,550
2023-07-06	127.60	129.00	127.40	129.00	107.03	226,677
2023-07-05	127.80	128.20	127.40	127.60	105.87	7,515
2023-07-04	129.20	129.20	128.00	128.00	106.21	6,895
2023-07-03	130.80	130.80	129.20	129.20	107.20	9,743
2023-06-30	130.00	131.20	129.60	130.00	107.86	43,295
2023-06-29	128.40	130.00	128.40	130.00	107.86	15,206
2023-06-28	127.00	128.80	127.00	128.40	106.54	15,121
2023-06-27	127.80	127.80	127.00	127.20	105.54	7,130
2023-06-26	127.60	127.60	125.40	127.00	105.38	12,094
2023-06-23	127.80	128.00	126.80	128.00	106.21	124,415
2023-06-22	127.60	127.60	127.00	127.00	105.38	16,023
2023-06-21	127.00	127.40	127.00	127.00	105.38	25,761
2023-06-20	126.20	127.20	126.00	126.80	105.21	6,758
2023-06-19	128.20	128.20	126.00	126.40	104.88	17,679
2023-06-16	128.80	128.80	128.20	128.40	106.54	20,712

← NewerPage 14 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.