SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	117.00	117.40	114.00	114.80	89.873	69,902
2022-07-04	116.40	117.80	115.60	117.60	92.065	21,226
2022-07-01	117.40	117.60	115.60	115.60	90.499	25,390
2022-06-30	119.40	119.40	116.60	117.20	91.752	33,775
2022-06-29	121.60	121.60	119.40	119.40	93.474	21,443
2022-06-28	121.00	122.00	121.00	121.20	94.883	44,612
2022-06-27	121.00	122.00	120.20	121.60	95.196	24,590
2022-06-24	120.60	120.80	119.80	120.20	94.100	19,910
2022-06-23	121.40	122.60	120.40	120.60	94.414	21,687
2022-06-22	124.00	124.00	121.80	121.80	95.353	49,839
2022-06-21	126.60	126.60	124.00	124.00	97.075	12,782
2022-06-20	124.00	125.00	123.20	125.00	97.858	8,487
2022-06-17	124.00	125.20	123.40	123.60	96.762	18,320
2022-06-16	126.00	126.00	122.60	123.40	96.606	78,966
2022-06-15	125.00	126.20	124.40	125.80	98.484	24,741
2022-06-14	126.00	126.60	124.40	125.00	97.858	30,431
2022-06-13	128.00	128.00	123.80	126.20	98.798	55,092
2022-06-10	131.00	131.00	126.60	126.60	99.111	24,527
2022-06-09	130.00	131.00	129.20	129.80	101.62	22,713
2022-06-08	132.00	132.00	129.20	130.20	101.93	18,349
2022-06-07	132.00	132.00	130.00	130.60	102.24	18,552
2022-06-03	133.00	133.00	131.00	131.20	102.71	9,755
2022-06-02	133.40	133.40	132.00	132.20	103.49	14,941
2022-06-01	135.00	135.80	133.00	133.20	104.28	19,437
2022-05-31	133.00	135.80	133.00	135.80	106.31	145,771
2022-05-30	134.00	134.80	132.40	133.40	104.43	14,925
2022-05-27	133.60	134.20	132.80	134.00	104.90	20,440
2022-05-25	133.60	134.00	132.40	133.20	104.28	17,500
2022-05-24	134.00	135.00	132.40	134.80	105.53	25,641
2022-05-23	136.00	136.00	132.40	133.00	104.12	26,084
2022-05-20	135.00	136.60	134.00	136.00	106.47	27,824
2022-05-19	135.00	136.80	132.80	133.40	104.43	85,453
2022-05-18	137.00	137.00	135.60	136.40	106.78	27,877
2022-05-16	130.00	136.00	130.00	136.00	106.47	31,347
2022-05-13	132.00	132.00	129.60	130.60	102.24	46,866
2022-05-12	130.60	132.00	128.60	131.80	103.18	26,185
2022-05-11	132.00	132.00	128.00	130.20	101.93	37,290
2022-05-10	132.00	132.00	128.80	130.60	102.24	51,904
2022-05-09	134.60	134.60	130.20	130.80	102.40	32,762
2022-05-06	133.00	136.00	132.20	134.60	105.37	73,762
2022-05-05	135.00	135.00	132.20	133.80	104.75	23,535
2022-05-04	135.20	135.60	133.40	134.00	104.90	14,363
2022-05-03	135.00	136.60	135.00	135.60	106.16	44,374
2022-05-02	138.00	138.60	134.80	135.00	105.69	25,494
2022-04-29	138.00	139.00	136.20	137.60	107.72	33,072
2022-04-28	136.40	139.00	136.00	136.80	107.10	74,668
2022-04-27	139.00	139.20	137.40	138.80	108.66	16,658
2022-04-26	137.40	138.20	135.80	138.20	108.19	25,268
2022-04-25	140.40	140.80	137.40	137.80	107.88	46,554
2022-04-22	142.00	142.00	140.20	141.20	110.54	9,998
2022-04-21	140.20	141.00	139.00	141.00	110.38	7,395
2022-04-20	140.20	143.00	140.20	140.40	109.91	70,124
2022-04-19	140.80	141.00	138.60	140.80	110.23	26,342
2022-04-13	140.80	140.80	139.00	139.00	108.82	9,933
2022-04-12	140.00	141.20	139.00	140.20	109.76	18,036
2022-04-11	142.00	142.00	139.60	140.40	109.91	21,690
2022-04-08	142.20	142.20	140.40	140.80	110.23	10,701
2022-04-07	141.00	142.20	139.40	140.20	109.76	53,167
2022-04-06	139.00	139.80	138.00	139.80	109.44	34,103
2022-04-05	139.60	139.60	138.20	138.20	108.19	33,667

← NewerPage 19 of 22 · 1,261 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.