SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	150.00	151.40	148.00	151.40	113.60	24,384
2022-01-07	148.40	149.40	148.40	149.00	111.80	10,225
2022-01-06	146.00	148.20	145.60	148.20	111.20	15,936
2022-01-05	146.00	148.20	146.00	147.00	110.30	77,128
2022-01-04	146.00	148.00	145.80	145.80	109.40	18,051
2022-01-03	146.20	146.20	144.20	145.40	109.10	12,975
2021-12-30	146.20	146.20	144.80	145.60	109.25	23,001
2021-12-29	142.80	146.00	142.40	145.20	108.95	23,606
2021-12-28	141.20	144.00	141.20	142.40	106.85	5,890
2021-12-27	140.80	141.20	140.00	140.80	105.65	6,533
2021-12-23	142.40	142.40	138.60	140.80	105.65	88,781
2021-12-22	138.80	139.40	137.20	138.60	104.00	35,794
2021-12-21	140.00	140.00	137.80	138.40	103.85	22,342
2021-12-20	139.60	140.80	138.00	139.40	104.60	17,690
2021-12-17	141.00	141.00	140.00	140.00	105.05	19,491
2021-12-16	140.00	142.60	140.00	141.00	105.80	28,335
2021-12-15	137.20	140.60	136.80	139.80	104.90	30,641
2021-12-14	139.00	139.00	135.40	137.20	102.95	80,843
2021-12-13	143.40	143.40	139.00	139.20	104.45	62,061
2021-12-10	140.80	143.60	140.80	142.00	106.55	34,888
2021-12-09	142.00	142.00	140.00	140.20	105.20	12,994
2021-12-08	144.00	144.00	140.80	141.80	106.40	27,626
2021-12-07	144.40	144.40	142.40	142.40	106.85	14,294
2021-12-06	144.00	145.20	141.00	143.00	107.30	45,530
2021-12-03	145.00	145.00	143.00	143.20	107.45	20,654
2021-12-02	144.00	146.00	142.60	144.00	108.05	55,948
2021-12-01	145.60	146.40	142.20	144.00	108.05	67,896
2021-11-30	141.00	145.80	137.40	145.80	109.40	211,477
2021-11-29	137.00	141.80	136.60	139.40	104.60	59,990
2021-11-26	139.60	139.60	138.00	139.00	104.30	47,688
2021-11-25	144.00	144.00	141.00	141.40	106.10	24,304
2021-11-24	142.80	144.60	141.80	143.20	107.45	63,223
2021-11-23	142.00	142.60	140.40	142.00	106.55	43,482
2021-11-22	140.80	141.80	139.60	141.20	105.95	13,334
2021-11-19	139.20	139.60	137.20	139.60	104.75	36,793
2021-11-18	141.40	141.40	138.60	138.80	104.15	14,982
2021-11-17	139.60	140.60	138.60	140.40	105.35	28,857
2021-11-16	140.60	140.60	137.40	139.60	104.75	43,560
2021-11-15	141.00	141.00	138.60	139.00	104.30	14,984
2021-11-12	140.60	141.40	140.00	141.00	105.80	9,153
2021-11-11	140.60	141.20	139.60	139.80	104.90	29,940
2021-11-10	142.00	142.00	139.00	139.60	104.75	24,217
2021-11-09	139.20	140.40	137.80	140.40	105.35	25,460
2021-11-08	140.40	142.20	138.60	139.20	104.45	31,635
2021-11-05	137.20	140.60	137.20	140.60	105.50	51,107
2021-11-04	138.40	138.40	136.40	137.20	102.95	108,959
2021-11-03	137.00	138.00	136.40	136.60	102.50	53,668
2021-11-02	139.00	140.40	136.40	137.40	103.10	104,875
2021-11-01	141.00	141.00	139.40	139.40	102.32	60,802
2021-10-29	140.00	140.40	138.60	139.20	102.17	66,278
2021-10-28	139.00	141.60	137.40	139.80	102.61	47,556
2021-10-27	139.40	139.40	133.60	139.20	102.17	68,277
2021-10-26	139.00	139.00	136.20	136.20	99.967	24,976
2021-10-25	140.00	140.40	138.80	138.80	101.88	16,055
2021-10-22	138.00	140.60	138.00	139.60	102.46	45,711
2021-10-21	139.80	139.80	138.00	139.00	102.02	21,859
2021-10-20	139.00	140.00	136.40	138.40	101.58	51,432

← NewerPage 21 of 21 · 1,257 trading days

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.