SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	121.00	124.60	120.80	123.00	96.292	52,268
2023-03-13	125.80	125.80	120.80	122.00	95.510	46,245
2023-03-10	125.80	126.60	124.60	126.20	98.798	27,915
2023-03-09	127.80	128.20	126.80	126.80	99.267	32,520
2023-03-08	128.40	128.40	126.80	127.20	99.581	60,397
2023-03-07	128.20	129.00	127.00	127.00	99.424	27,722
2023-03-06	129.00	129.40	128.20	128.20	100.36	47,466
2023-03-03	128.20	128.80	127.40	127.80	100.05	11,325
2023-03-02	128.20	128.80	126.80	127.80	100.05	37,729
2023-03-01	126.40	129.40	125.80	129.00	100.99	39,470
2023-02-28	125.00	125.80	124.40	125.80	98.484	27,660
2023-02-27	125.00	125.40	124.40	125.00	97.858	19,238
2023-02-24	125.00	125.60	124.20	124.80	97.702	12,100
2023-02-23	122.20	125.00	122.20	125.00	97.858	33,513
2023-02-22	119.60	121.80	119.00	121.80	95.353	38,703
2023-02-21	119.80	119.80	118.60	119.60	93.631	24,159
2023-02-20	120.00	120.00	119.00	119.20	93.318	33,626
2023-02-17	121.40	121.40	119.20	119.80	93.787	8,403
2023-02-16	119.80	120.80	119.80	120.80	94.570	18,831
2023-02-15	118.80	120.20	118.80	120.00	93.944	76,347
2023-02-14	120.00	120.60	118.80	118.80	93.004	24,816
2023-02-13	117.00	120.00	116.80	120.00	93.944	129,848
2023-02-10	117.40	117.80	116.20	116.40	91.126	165,119
2023-02-09	115.80	118.20	115.80	116.00	90.812	40,832
2023-02-08	113.80	115.60	113.60	115.60	90.499	226,933
2023-02-07	114.60	115.00	113.00	113.20	88.620	35,034
2023-02-06	115.40	115.40	114.40	114.40	89.560	13,376
2023-02-03	115.00	115.80	114.40	115.20	90.186	17,975
2023-02-02	116.20	116.20	114.40	114.80	89.873	100,198
2023-02-01	116.20	116.60	115.40	115.40	90.343	35,022
2023-01-31	114.20	116.80	114.20	116.80	91.439	70,350
2023-01-30	114.80	115.40	114.20	114.40	89.560	14,427
2023-01-27	115.00	115.60	114.80	115.00	90.030	35,700
2023-01-26	115.20	116.00	114.40	115.40	90.343	25,722
2023-01-25	115.20	115.20	113.60	115.20	90.186	48,333
2023-01-24	115.00	116.00	114.80	115.00	90.030	30,252
2023-01-23	116.00	116.40	114.60	115.40	90.343	20,723
2023-01-20	115.20	116.20	114.80	115.00	90.030	34,500
2023-01-19	115.40	115.40	114.40	114.60	89.716	54,071
2023-01-18	116.40	116.40	115.60	115.60	90.499	20,293
2023-01-17	117.60	117.60	116.60	117.00	91.595	13,683
2023-01-16	118.00	118.00	117.00	117.00	91.595	8,226
2023-01-13	117.00	117.80	117.00	117.80	92.222	113,103
2023-01-12	117.40	117.80	116.20	116.80	91.439	20,194
2023-01-11	117.20	117.40	116.60	116.80	91.439	10,790
2023-01-10	119.40	119.40	117.00	117.00	91.595	18,527
2023-01-09	119.00	120.20	119.00	119.80	93.787	67,299
2023-01-06	119.80	120.00	118.00	118.80	93.004	19,048
2023-01-05	120.40	120.80	118.60	119.20	93.318	66,409
2023-01-04	121.00	121.40	120.00	120.60	94.414	13,871
2023-01-03	121.00	121.20	119.60	120.80	94.570	27,417
2023-01-02	114.00	122.00	113.80	120.80	94.570	16,034
2022-12-30	119.40	121.40	119.00	121.20	94.883	31,414
2022-12-29	118.60	119.80	118.60	119.20	93.318	12,710
2022-12-28	118.80	120.00	117.80	118.60	92.848	21,977
2022-12-27	118.00	118.80	117.80	118.80	93.004	9,383
2022-12-23	117.80	118.40	116.60	117.20	91.752	33,401
2022-12-22	116.40	117.40	115.80	116.80	91.439	45,630
2022-12-21	114.00	116.40	113.80	115.40	90.343	29,495
2022-12-20	114.00	114.40	112.40	113.80	89.090	27,443

← NewerPage 16 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.