SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	202.40	205.90	202.40	204.10	204.10	47,416
2026-04-27	203.80	204.00	201.15	201.15	201.15	42,117
2026-04-24	203.25	204.00	202.00	203.50	203.50	32,107
2026-04-23	204.00	204.00	199.58	201.45	201.45	84,521
2026-04-22	210.00	210.00	204.10	204.15	204.15	28,179
2026-04-21	205.55	206.20	203.90	206.20	206.20	33,833
2026-04-20	205.50	206.50	204.85	205.90	205.90	123,117
2026-04-17	206.70	208.85	205.10	205.30	205.30	66,942
2026-04-16	210.00	210.00	206.50	207.55	207.55	34,478
2026-04-15	210.50	211.00	209.05	209.35	209.35	41,239
2026-04-14	207.70	210.00	207.70	209.50	209.50	74,136
2026-04-13	208.00	208.40	206.65	206.80	206.80	43,214
2026-04-10	206.00	208.00	206.00	207.70	207.70	68,915
2026-04-09	203.00	205.50	202.50	205.00	205.00	60,045
2026-04-08	202.70	203.45	200.90	202.00	202.00	40,777
2026-04-07	200.70	203.25	198.80	201.60	201.60	42,094
2026-04-01	198.30	200.10	197.88	200.05	200.05	49,051
2026-03-31	196.00	198.62	195.86	198.30	198.30	41,034
2026-03-30	189.80	195.74	188.08	195.74	195.74	50,319
2026-03-27	190.14	190.14	187.40	189.00	189.00	126,363
2026-03-26	202.70	203.60	201.50	202.45	189.75	44,015
2026-03-25	203.70	204.85	202.15	202.70	189.98	66,339
2026-03-24	204.60	204.60	200.90	201.70	189.05	76,205
2026-03-23	200.40	206.50	197.60	205.50	192.61	86,284
2026-03-20	206.90	208.70	201.50	201.50	188.86	1,370,552
2026-03-19	207.25	208.45	204.70	205.20	192.33	70,727
2026-03-18	206.10	209.70	205.35	208.70	195.61	52,048
2026-03-17	208.10	209.05	204.50	205.00	192.14	46,320
2026-03-16	209.00	211.05	207.40	208.70	195.61	56,955
2026-03-13	209.30	211.20	208.25	208.45	195.37	98,824
2026-03-12	212.10	212.10	208.90	208.90	195.80	60,422
2026-03-11	213.00	214.30	211.70	212.00	198.70	40,067
2026-03-10	210.00	214.75	209.95	213.00	199.64	109,049
2026-03-09	208.10	208.65	206.15	206.15	193.22	54,745
2026-03-06	213.00	213.50	208.25	208.25	195.19	49,825
2026-03-05	212.70	214.10	211.65	211.65	198.37	38,523
2026-03-04	208.20	212.95	206.80	212.70	199.36	40,140
2026-03-03	212.00	212.00	206.10	207.65	194.62	46,096
2026-03-02	212.50	213.50	208.70	212.00	198.70	63,783
2026-02-27	213.10	215.70	211.70	214.50	201.04	101,369
2026-02-26	210.00	212.85	208.05	212.05	198.75	35,264
2026-02-25	207.05	209.75	207.05	208.95	195.84	42,167
2026-02-24	206.80	207.65	204.75	206.50	193.55	57,605
2026-02-23	205.30	207.95	205.00	207.35	194.34	38,209
2026-02-20	201.10	204.95	201.00	204.85	192.00	28,532
2026-02-19	202.65	202.65	199.10	201.10	188.48	45,740
2026-02-18	199.00	205.35	199.00	203.00	190.27	52,517
2026-02-17	198.80	199.80	197.00	198.74	186.27	54,051
2026-02-16	198.84	201.50	197.56	198.76	186.29	49,960
2026-02-13	201.00	201.50	196.78	197.26	184.89	91,684
2026-02-12	200.00	202.65	199.32	200.50	187.92	80,692
2026-02-11	203.30	203.30	196.50	198.28	185.84	50,673
2026-02-10	200.95	203.60	200.00	203.20	190.45	17,388
2026-02-09	203.50	204.00	198.88	200.95	188.34	39,926
2026-02-06	200.25	203.90	199.32	203.90	191.11	23,437
2026-02-05	201.60	202.05	200.05	200.15	187.59	33,141
2026-02-04	200.80	202.40	199.32	201.65	189.00	41,766
2026-02-03	198.00	200.55	197.76	200.55	187.97	50,166
2026-02-02	195.20	198.80	193.82	198.80	186.33	29,413
2026-01-30	192.00	196.04	190.80	195.88	183.59	51,826

← NewerPage 3 of 21 · 1,259 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.