SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	190.70	191.94	190.68	191.50	191.50	11,489
2026-07-23	193.70	193.70	189.62	189.86	189.86	25,814
2026-07-22	192.60	195.16	192.60	194.02	194.02	24,459
2026-07-21	192.00	192.80	190.48	192.50	192.50	19,156
2026-07-20	193.50	194.30	191.34	191.34	191.34	30,797
2026-07-17	194.30	197.12	192.92	193.44	193.44	19,926
2026-07-16	194.70	195.80	193.50	194.52	194.52	25,726
2026-07-15	194.10	194.44	192.02	194.12	194.12	22,431
2026-07-14	194.50	195.20	191.22	194.46	194.46	22,947
2026-07-13	196.00	197.00	194.90	195.10	195.10	22,740
2026-07-10	196.60	196.60	193.74	195.08	195.08	26,910
2026-07-09	194.30	198.54	194.30	196.58	196.58	34,776
2026-07-08	193.80	196.58	192.06	194.86	194.86	28,895
2026-07-07	192.70	194.50	192.70	193.90	193.90	19,538
2026-07-06	192.00	193.64	191.22	191.90	191.90	13,260
2026-07-03	189.40	192.60	189.00	191.56	191.56	22,942
2026-07-02	187.00	189.36	186.96	188.60	188.60	19,070
2026-07-01	188.54	189.32	186.20	187.06	187.06	27,346
2026-06-30	189.74	190.00	187.10	189.28	189.28	75,127
2026-06-29	188.10	190.72	186.52	189.74	189.74	48,315
2026-06-26	187.50	190.10	187.00	188.74	188.74	27,808
2026-06-25	188.66	189.58	186.50	188.08	188.08	53,156
2026-06-24	188.00	189.76	186.12	188.24	188.24	110,614
2026-06-23	191.70	191.70	187.30	187.70	187.70	39,200
2026-06-22	191.34	193.72	188.74	191.70	191.70	30,580
2026-06-19	189.70	192.04	188.94	190.36	190.36	20,235
2026-06-18	189.80	191.58	189.38	189.70	189.70	29,551
2026-06-17	189.50	189.70	187.00	189.38	189.38	27,915
2026-06-16	190.38	190.74	188.06	188.52	188.52	19,755
2026-06-15	191.18	195.26	188.50	189.96	189.96	24,075
2026-06-12	187.00	191.38	187.00	190.22	190.22	24,636
2026-06-11	188.90	189.00	185.62	186.72	186.72	22,116
2026-06-10	190.00	191.00	188.76	189.70	189.70	18,750
2026-06-09	189.00	190.50	189.00	189.60	189.60	18,589
2026-06-08	190.60	191.54	189.22	189.36	189.36	18,660
2026-06-05	190.00	192.70	189.80	189.80	189.80	29,546
2026-06-04	188.60	191.38	188.00	189.68	189.68	23,324
2026-06-03	187.40	190.06	187.40	188.60	188.60	41,613
2026-06-02	194.30	194.30	188.72	188.72	188.72	35,897
2026-06-01	196.88	197.36	192.42	192.68	192.68	42,247
2026-05-29	196.00	197.38	193.44	197.38	197.38	189,911
2026-05-28	196.00	196.86	194.60	195.44	195.44	37,451
2026-05-27	194.14	196.88	192.60	196.00	196.00	37,561
2026-05-26	194.00	196.90	192.92	194.26	194.26	63,027
2026-05-22	195.40	195.40	193.08	193.50	193.50	38,782
2026-05-21	193.42	195.52	193.42	194.86	194.86	38,304
2026-05-20	192.60	194.00	189.48	193.30	193.30	64,623
2026-05-19	191.12	193.46	190.40	192.34	192.34	38,286
2026-05-18	189.38	191.48	187.48	191.32	191.32	43,500
2026-05-15	187.60	191.60	187.60	189.00	189.00	51,989
2026-05-13	189.86	191.50	187.40	187.40	187.40	50,953
2026-05-12	191.40	191.40	188.20	188.52	188.52	36,309
2026-05-11	191.28	192.66	190.76	191.56	191.56	93,220
2026-05-08	196.18	196.18	187.48	190.96	190.96	173,048
2026-05-07	199.94	200.15	195.32	196.40	196.40	136,527
2026-05-06	198.70	200.75	198.38	199.94	199.94	54,388
2026-05-05	201.40	202.25	197.86	197.88	197.88	38,133
2026-05-04	203.75	204.00	200.00	200.00	200.00	62,101
2026-04-30	203.75	203.75	201.30	203.50	203.50	21,215
2026-04-29	204.40	205.25	203.00	203.00	203.00	29,923

← NewerPage 2 of 5 · 249 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.