SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	140.00	140.00	138.40	139.60	109.29	25,633
2022-04-01	142.00	142.00	139.40	140.40	109.91	24,106
2022-03-31	141.40	141.40	139.20	140.00	109.60	40,581
2022-03-30	139.00	141.00	137.60	140.40	109.91	45,522
2022-03-29	144.40	144.80	142.00	144.40	108.35	191,323
2022-03-28	145.80	146.00	144.00	144.80	108.65	20,505
2022-03-25	144.00	145.80	144.00	145.00	108.80	12,690
2022-03-24	145.00	146.00	144.00	145.00	108.80	21,027
2022-03-23	147.80	148.00	145.20	145.60	109.25	22,071
2022-03-22	143.00	149.00	143.00	147.80	110.90	28,647
2022-03-21	142.40	145.00	142.20	145.00	108.80	24,366
2022-03-18	143.00	144.00	141.60	142.40	106.85	53,195
2022-03-17	141.80	144.00	141.40	142.00	106.55	42,967
2022-03-16	138.40	140.80	138.00	140.80	105.65	87,158
2022-03-15	137.00	141.00	137.00	138.60	104.00	27,545
2022-03-14	135.80	140.20	135.80	137.80	103.40	62,152
2022-03-11	135.60	138.80	135.00	136.60	102.50	35,612
2022-03-10	138.40	138.40	135.20	136.60	102.50	35,358
2022-03-09	135.00	137.20	133.00	136.60	102.50	44,547
2022-03-08	129.00	134.80	129.00	132.20	99.194	61,957
2022-03-07	133.60	133.60	126.00	130.60	97.994	97,581
2022-03-04	133.00	137.20	132.00	135.40	101.60	108,802
2022-03-03	135.40	137.00	134.00	134.00	100.55	22,721
2022-03-02	135.00	136.60	134.20	135.40	101.60	134,090
2022-03-01	139.00	139.80	135.20	136.40	102.35	144,663
2022-02-28	139.20	141.80	136.40	139.00	104.30	93,121
2022-02-25	140.00	140.80	137.40	139.20	104.45	92,543
2022-02-24	138.00	140.20	138.00	139.20	104.45	40,969
2022-02-23	143.20	144.00	141.40	142.00	106.55	27,730
2022-02-22	142.20	143.80	141.80	143.00	107.30	54,103
2022-02-21	145.80	145.80	142.40	143.80	107.90	33,748
2022-02-18	145.00	145.00	143.40	144.60	108.50	60,113
2022-02-17	145.00	146.40	144.60	144.60	108.50	29,366
2022-02-16	147.60	147.60	145.40	146.20	109.70	60,354
2022-02-15	149.00	149.00	145.60	147.20	110.45	24,204
2022-02-14	152.00	152.00	147.40	147.40	110.60	109,199
2022-02-11	152.00	152.20	148.80	151.40	113.60	97,614
2022-02-10	153.00	153.40	151.60	152.60	114.50	17,081
2022-02-09	150.20	152.60	149.80	151.80	113.90	38,457
2022-02-08	154.40	154.40	150.80	151.00	113.30	19,247
2022-02-07	153.00	153.60	151.20	153.40	115.10	12,954
2022-02-04	152.00	153.60	151.80	152.80	114.65	17,493
2022-02-03	149.20	152.40	149.20	152.40	114.35	58,036
2022-02-02	148.60	150.00	148.00	150.00	112.55	25,233
2022-02-01	146.80	148.80	146.80	148.60	111.50	206,956
2022-01-31	150.00	150.00	147.00	147.40	110.60	14,251
2022-01-28	150.00	150.40	148.40	149.60	112.25	30,422
2022-01-27	149.00	150.80	148.20	150.20	112.70	18,664
2022-01-26	147.00	150.60	145.40	147.60	110.75	41,696
2022-01-25	144.00	147.20	144.00	145.00	108.80	75,544
2022-01-24	147.20	147.60	143.60	144.00	108.05	74,972
2022-01-21	150.40	150.40	147.40	148.00	111.05	31,135
2022-01-20	150.00	150.60	148.60	149.80	112.40	33,828
2022-01-19	152.00	152.00	149.40	150.80	113.15	109,995
2022-01-18	154.00	154.00	151.00	152.00	114.05	23,129
2022-01-17	153.00	154.60	151.60	152.20	114.20	19,738
2022-01-14	151.20	153.40	150.20	152.00	114.05	115,408
2022-01-13	153.00	153.60	152.40	153.00	114.80	25,842
2022-01-12	150.40	152.80	150.40	152.60	114.50	13,890
2022-01-11	150.00	151.00	148.20	149.00	111.80	26,910

← NewerPage 20 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.