SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	114.00	114.40	112.40	113.80	89.090	27,443
2022-12-19	114.00	114.40	112.80	113.00	88.464	26,144
2022-12-16	111.20	113.80	111.20	113.80	89.090	15,587
2022-12-15	110.20	112.80	110.20	111.60	87.368	27,134
2022-12-14	111.00	111.60	110.60	110.60	86.585	9,977
2022-12-13	111.60	112.40	111.20	111.60	87.368	13,197
2022-12-12	112.80	112.80	111.60	112.00	87.681	7,144
2022-12-09	110.00	112.60	110.00	112.60	88.151	314,014
2022-12-08	111.80	111.80	110.80	111.00	86.898	119,325
2022-12-07	114.40	114.40	111.80	112.20	87.838	25,087
2022-12-06	115.00	115.00	113.00	114.00	89.247	382,496
2022-12-05	115.00	115.00	113.00	114.00	89.247	19,824
2022-12-02	115.00	115.00	113.40	114.00	89.247	17,849
2022-12-01	115.00	116.40	112.00	115.40	90.343	230,745
2022-11-30	114.00	115.00	113.60	113.60	88.934	241,660
2022-11-29	112.00	114.40	112.00	114.40	89.560	259,095
2022-11-28	113.00	113.20	111.20	112.00	87.681	13,498
2022-11-25	113.60	115.40	113.40	113.60	88.934	23,947
2022-11-24	112.60	113.80	112.60	113.80	89.090	14,120
2022-11-23	113.00	114.00	112.00	112.40	87.994	6,299
2022-11-22	112.20	114.80	112.00	113.40	88.777	19,669
2022-11-21	113.00	114.40	111.60	111.80	87.524	29,505
2022-11-18	113.40	114.00	112.40	113.00	88.464	11,272
2022-11-17	112.80	113.60	112.00	113.00	88.464	300,234
2022-11-16	112.40	114.40	111.80	112.80	88.307	28,031
2022-11-15	112.00	112.80	111.60	112.40	87.994	11,485
2022-11-14	112.00	113.80	111.40	112.00	87.681	53,524
2022-11-11	113.00	113.60	111.20	111.20	87.055	18,220
2022-11-10	112.00	113.80	110.80	112.80	88.307	23,504
2022-11-09	113.00	115.00	111.20	112.40	87.994	50,427
2022-11-08	113.20	114.60	113.00	113.40	88.777	23,368
2022-11-07	111.60	113.40	111.60	112.20	87.838	23,651
2022-11-04	110.00	112.20	110.00	111.40	87.211	30,073
2022-11-03	107.60	110.20	106.00	109.00	85.332	55,981
2022-11-02	112.00	112.40	108.20	108.20	84.706	64,838
2022-11-01	113.00	113.80	111.80	111.80	87.524	27,719
2022-10-31	113.20	113.20	110.40	112.40	87.994	64,055
2022-10-28	114.00	114.80	113.00	113.40	88.777	73,474
2022-10-27	112.80	114.40	112.80	114.00	89.247	12,257
2022-10-26	112.60	113.40	112.40	112.60	88.151	19,036
2022-10-25	113.00	113.20	111.80	112.80	88.307	72,792
2022-10-24	115.00	115.40	113.40	113.40	88.777	37,536
2022-10-21	115.00	115.60	113.40	115.00	90.030	21,280
2022-10-20	116.00	116.00	113.00	114.00	89.247	25,015
2022-10-19	112.60	115.80	112.60	115.00	90.030	81,811
2022-10-18	110.00	112.00	110.00	111.60	87.368	29,889
2022-10-17	110.00	110.60	109.20	109.20	85.489	13,583
2022-10-14	109.80	111.20	109.20	109.40	85.646	34,676
2022-10-13	107.00	109.20	107.00	109.00	85.332	33,482
2022-10-12	106.20	108.60	105.20	108.40	84.863	56,107
2022-10-11	107.20	107.20	105.00	106.20	83.140	53,475
2022-10-10	105.40	107.80	105.00	106.80	83.610	42,240
2022-10-07	107.20	108.40	105.20	105.60	82.671	37,021
2022-10-06	108.20	108.20	105.60	106.40	83.297	38,442
2022-10-05	107.40	108.00	106.40	107.60	84.236	109,017
2022-10-04	108.40	108.60	107.40	107.40	84.080	143,482
2022-10-03	108.00	108.00	104.00	106.80	83.610	38,431
2022-09-30	108.00	108.20	106.20	107.20	83.923	125,365
2022-09-29	108.00	108.40	106.00	107.60	84.236	45,119
2022-09-28	109.20	109.20	105.80	107.20	83.923	357,398

← NewerPage 17 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.