SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	108.20	109.40	108.20	109.00	85.332	42,467
2022-09-26	108.60	109.40	106.80	108.60	85.019	34,646
2022-09-23	112.00	112.00	109.00	109.40	85.646	26,254
2022-09-22	112.40	114.00	111.40	112.80	88.307	21,117
2022-09-21	111.40	113.00	111.40	113.00	88.464	19,864
2022-09-20	111.00	113.00	111.00	111.20	87.055	34,497
2022-09-19	112.00	112.80	109.60	112.80	88.307	30,975
2022-09-16	114.60	114.60	112.20	112.80	88.307	43,996
2022-09-15	112.40	115.00	112.20	114.00	89.247	18,992
2022-09-14	113.60	113.60	112.00	112.40	87.994	104,265
2022-09-13	114.20	114.20	112.60	114.20	89.403	14,710
2022-09-12	114.00	114.00	112.80	113.60	88.934	12,588
2022-09-09	114.20	114.20	112.60	112.80	88.307	7,774
2022-09-08	111.60	112.80	111.20	112.80	88.307	18,769
2022-09-07	111.80	112.20	110.80	110.80	86.742	15,382
2022-09-06	114.00	114.00	112.20	112.20	87.838	20,503
2022-09-05	114.40	114.40	112.60	114.20	89.403	17,414
2022-09-02	115.00	115.00	113.40	113.60	88.934	22,060
2022-09-01	113.40	115.40	113.00	114.80	89.873	46,050
2022-08-31	116.00	116.00	113.60	113.60	88.934	34,427
2022-08-30	118.40	118.40	114.40	114.40	89.560	12,428
2022-08-29	117.00	117.00	115.60	117.00	91.595	14,785
2022-08-26	120.00	120.00	117.60	117.80	92.222	34,611
2022-08-25	117.00	121.00	117.00	119.60	93.631	46,641
2022-08-24	122.00	122.00	119.80	120.00	93.944	22,282
2022-08-23	122.00	122.60	121.60	122.00	95.510	13,308
2022-08-22	121.20	122.00	120.20	121.60	95.196	12,691
2022-08-19	123.80	124.00	122.00	122.00	95.510	33,892
2022-08-18	125.00	125.00	122.80	122.80	96.136	9,567
2022-08-17	123.40	125.00	122.60	125.00	97.858	29,221
2022-08-16	120.40	122.20	120.40	122.20	95.666	54,493
2022-08-15	123.60	123.60	120.40	120.60	94.414	18,226
2022-08-12	122.60	124.00	122.40	123.40	96.606	28,261
2022-08-11	122.80	125.00	121.60	121.60	95.196	45,258
2022-08-10	123.00	123.40	121.20	123.40	96.606	18,479
2022-08-09	121.00	123.00	121.00	121.80	95.353	10,823
2022-08-08	120.80	121.40	120.40	120.80	94.570	6,879
2022-08-05	120.20	121.60	120.00	121.60	95.196	7,973
2022-08-04	121.00	121.00	119.80	120.00	93.944	28,257
2022-08-03	118.80	121.00	118.80	120.80	94.570	15,850
2022-08-02	121.00	121.00	118.80	119.60	93.631	20,533
2022-08-01	120.00	122.80	119.60	121.20	94.883	27,142
2022-07-29	119.60	119.80	119.00	119.00	93.161	14,554
2022-07-28	118.60	120.00	117.80	119.40	93.474	25,561
2022-07-27	116.80	118.20	116.60	118.00	92.378	22,070
2022-07-26	118.00	118.00	116.00	116.00	90.812	42,519
2022-07-25	117.60	118.00	117.20	117.60	92.065	18,233
2022-07-22	117.00	117.60	116.60	117.00	91.595	24,643
2022-07-21	118.00	118.00	116.20	116.20	90.969	22,970
2022-07-20	118.00	118.20	116.60	117.20	91.752	24,056
2022-07-19	117.40	117.80	116.60	117.80	92.222	42,718
2022-07-18	116.20	117.80	116.20	117.40	91.908	24,919
2022-07-15	115.00	116.40	115.00	116.20	90.969	89,335
2022-07-14	117.60	117.60	115.00	115.80	90.656	32,652
2022-07-13	116.60	117.40	116.20	117.20	91.752	44,960
2022-07-12	115.40	117.00	115.40	116.60	91.282	47,996
2022-07-11	116.20	117.20	114.80	115.80	90.656	19,157
2022-07-08	117.20	117.40	116.00	116.40	91.126	41,399
2022-07-07	115.00	117.60	115.00	116.40	91.126	16,567
2022-07-06	114.80	115.60	114.20	115.20	90.186	83,814

← NewerPage 18 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.