SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	195.80	195.80	191.34	191.34	179.34	40,456
2026-01-28	198.30	198.64	194.00	196.00	183.70	37,656
2026-01-27	199.20	201.70	198.68	199.10	186.61	23,935
2026-01-26	199.10	200.10	198.34	199.20	186.70	19,645
2026-01-23	200.00	201.00	197.94	198.80	186.33	21,687
2026-01-22	198.00	199.50	197.50	199.14	186.65	36,168
2026-01-21	198.80	198.80	194.00	196.94	184.59	50,556
2026-01-20	199.88	200.95	198.60	200.00	187.45	30,616
2026-01-19	203.20	203.20	199.72	200.70	188.11	58,172
2026-01-16	206.20	206.50	203.90	204.40	191.58	34,565
2026-01-15	200.50	206.20	200.30	206.20	193.26	53,107
2026-01-14	200.60	201.75	197.58	201.75	189.09	35,932
2026-01-13	199.50	200.50	198.78	200.50	187.92	27,460
2026-01-12	199.60	199.60	197.54	199.12	186.63	26,205
2026-01-09	202.30	202.55	198.44	198.56	186.10	35,035
2026-01-08	199.80	204.45	199.80	202.45	189.75	42,936
2026-01-07	200.00	200.15	197.52	199.42	186.91	38,536
2026-01-06	201.00	202.40	200.15	200.15	187.59	50,887
2026-01-05	205.00	205.00	200.30	202.10	189.42	93,887
2026-01-02	206.90	207.55	204.45	205.00	192.14	38,319
2025-12-30	205.40	206.65	204.05	205.85	192.94	60,191
2025-12-29	203.00	205.10	202.00	204.70	191.86	30,078
2025-12-23	201.30	202.65	199.94	202.15	189.47	126,219
2025-12-22	201.50	205.25	200.55	201.00	188.39	49,243
2025-12-19	197.50	201.30	197.50	201.25	188.63	42,309
2025-12-18	196.00	199.80	196.00	196.46	184.14	81,452
2025-12-17	197.00	197.00	194.42	196.50	184.17	16,323
2025-12-16	195.80	197.54	195.40	196.78	184.44	48,955
2025-12-15	191.60	196.70	191.60	195.78	183.50	95,071
2025-12-12	190.00	193.20	190.00	192.14	180.09	31,320
2025-12-11	190.00	191.18	187.82	189.82	177.91	44,476
2025-12-10	189.00	190.10	187.26	189.96	178.04	19,340
2025-12-09	186.32	189.30	185.96	188.20	176.39	26,481
2025-12-08	187.90	188.70	185.78	186.96	175.23	58,798
2025-12-05	186.30	188.88	186.30	188.08	176.28	34,931
2025-12-04	187.90	188.10	186.02	187.26	175.51	32,959
2025-12-03	185.60	187.32	183.30	187.00	175.27	61,292
2025-12-02	184.60	185.32	183.04	184.86	173.26	27,042
2025-12-01	183.84	184.50	182.14	183.50	171.99	47,338
2025-11-28	184.20	185.30	183.30	183.78	172.25	21,266
2025-11-27	183.00	184.56	182.60	184.56	172.98	16,460
2025-11-26	182.70	183.00	181.24	183.00	171.52	25,463
2025-11-25	179.60	182.00	179.60	181.68	170.28	31,718
2025-11-24	178.00	179.60	177.50	179.60	168.33	74,782
2025-11-21	178.20	178.20	175.02	177.50	166.37	29,975
2025-11-20	177.00	178.32	176.52	178.32	167.13	17,236
2025-11-19	176.00	176.80	174.36	175.90	164.87	45,789
2025-11-18	176.50	176.50	174.56	175.50	164.49	18,136
2025-11-17	174.90	177.88	174.90	177.88	166.72	23,828
2025-11-14	176.48	177.16	175.08	176.00	164.96	28,551
2025-11-13	176.48	177.30	176.12	176.90	165.80	64,379
2025-11-12	175.90	177.70	175.80	176.26	165.20	39,915
2025-11-11	175.60	177.04	173.00	176.36	165.30	23,756
2025-11-10	175.90	176.68	175.08	176.00	164.96	34,334
2025-11-07	176.06	177.28	174.12	175.90	164.87	30,076
2025-11-06	176.70	177.52	175.50	176.06	165.02	38,678
2025-11-05	177.00	178.00	175.34	175.60	164.58	75,950
2025-11-04	180.40	181.00	177.06	177.50	166.37	35,474
2025-11-03	177.12	181.32	177.10	180.42	169.10	33,518
2025-10-31	182.22	183.32	177.04	177.56	166.42	52,039

← NewerPage 4 of 21 · 1,257 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.