SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	129.60	129.60	128.00	129.00	107.03	157,331
2023-06-14	128.40	129.40	128.00	128.60	106.70	8,955
2023-06-13	128.20	128.20	126.40	128.00	106.21	35,351
2023-06-12	129.00	129.00	128.00	128.00	106.21	75,829
2023-06-09	129.00	129.40	128.00	128.60	106.70	337,711
2023-06-08	127.00	128.20	127.00	128.20	106.37	24,638
2023-06-07	124.20	127.00	124.20	127.00	105.38	23,288
2023-06-06	123.40	125.00	123.40	124.80	103.55	14,051
2023-06-05	124.60	125.80	123.80	124.00	102.89	17,114
2023-06-02	123.20	125.20	123.20	124.40	103.22	21,789
2023-06-01	124.20	124.60	123.20	123.20	102.22	16,672
2023-05-31	124.80	125.20	123.20	124.20	103.05	57,961
2023-05-30	122.80	124.40	122.00	124.40	103.22	32,781
2023-05-26	124.20	124.20	122.40	122.40	101.56	16,292
2023-05-25	124.00	124.40	123.60	123.60	102.55	11,212
2023-05-24	124.00	124.20	122.80	123.40	102.39	21,351
2023-05-23	123.00	124.20	122.20	124.00	102.89	21,333
2023-05-22	124.40	124.80	123.00	123.00	102.06	19,377
2023-05-19	123.00	124.60	122.60	124.40	103.22	17,874
2023-05-16	123.40	123.40	122.00	123.00	102.06	21,344
2023-05-15	121.60	122.20	121.00	122.20	101.39	264,469
2023-05-12	122.80	123.60	121.80	122.00	101.23	43,677
2023-05-11	122.60	126.40	122.60	123.40	102.39	57,623
2023-05-10	126.00	126.60	122.80	122.80	101.89	33,812
2023-05-09	125.40	126.00	124.40	126.00	104.55	30,634
2023-05-08	124.20	125.80	124.20	125.40	104.05	32,950
2023-05-05	121.00	124.00	121.00	124.00	102.89	30,313
2023-05-04	125.00	125.00	119.60	119.60	99.235	46,774
2023-05-03	127.20	127.20	123.80	124.20	103.05	45,496
2023-05-02	126.00	128.80	126.00	127.20	105.54	44,559
2023-04-28	125.80	125.80	123.80	125.40	104.05	52,369
2023-04-27	125.60	125.60	123.40	124.80	103.55	24,020
2023-04-26	123.20	125.40	122.40	125.40	104.05	87,970
2023-04-25	122.20	123.40	121.60	122.80	101.89	27,198
2023-04-24	122.00	122.60	121.80	122.40	101.56	420,767
2023-04-21	120.60	123.80	120.40	121.40	100.73	53,910
2023-04-20	120.80	121.60	120.40	120.40	99.899	12,443
2023-04-19	119.60	120.60	118.60	120.60	100.07	55,975
2023-04-18	119.40	119.40	118.20	119.00	98.738	54,261
2023-04-17	120.00	120.00	117.80	117.80	97.742	40,008
2023-04-14	118.00	119.20	117.60	119.00	98.738	24,563
2023-04-13	117.40	117.80	116.40	117.40	97.410	39,467
2023-04-12	118.00	118.00	116.20	117.00	97.078	90,978
2023-04-11	115.00	117.80	115.00	117.80	97.742	22,019
2023-04-05	115.00	115.00	114.00	115.00	95.419	18,390
2023-04-04	116.00	116.00	114.40	114.40	94.921	24,983
2023-04-03	114.80	116.00	113.40	116.00	96.248	42,721
2023-03-31	115.00	115.60	112.80	113.80	94.423	35,596
2023-03-30	118.80	120.80	118.80	120.40	94.257	88,563
2023-03-29	116.80	118.20	116.20	118.00	92.378	26,121
2023-03-28	116.00	116.80	114.80	116.00	90.812	78,822
2023-03-27	114.20	116.00	114.20	115.20	90.186	15,421
2023-03-24	118.80	118.80	113.60	114.20	89.403	36,654
2023-03-23	118.40	119.00	116.20	118.00	92.378	41,542
2023-03-22	119.80	119.80	117.40	118.80	93.004	32,376
2023-03-21	115.60	120.20	115.60	120.20	94.100	30,552
2023-03-20	116.20	118.40	113.20	118.00	92.378	49,222
2023-03-17	118.20	120.60	116.80	117.40	91.908	46,594
2023-03-16	118.00	120.20	114.80	116.40	91.126	41,935
2023-03-15	124.00	125.40	119.00	119.20	93.318	60,942

← NewerPage 15 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.