SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	183.40	183.90	178.00	181.40	170.02	112,098
2025-10-29	178.00	183.90	177.78	183.22	171.73	95,050
2025-10-28	179.70	180.10	178.00	178.00	166.83	38,215
2025-10-27	180.00	181.00	179.02	179.70	168.43	46,918
2025-10-24	184.42	184.70	179.64	179.64	168.37	60,421
2025-10-23	186.80	186.80	184.02	185.00	173.39	24,297
2025-10-22	187.00	187.00	181.06	186.06	174.39	77,189
2025-10-21	186.40	189.68	186.04	187.20	175.46	25,454
2025-10-20	186.90	188.40	185.42	185.42	173.79	18,455
2025-10-17	187.00	187.86	183.80	186.90	175.18	36,176
2025-10-16	189.10	189.80	187.00	187.00	175.27	27,409
2025-10-15	187.50	189.10	186.72	189.10	177.24	29,697
2025-10-14	185.48	187.56	184.70	186.64	174.93	33,762
2025-10-13	187.20	188.20	184.90	185.48	173.84	23,804
2025-10-10	185.10	187.80	185.08	187.66	175.89	22,894
2025-10-09	183.70	186.00	183.70	184.78	173.19	18,537
2025-10-08	184.00	184.50	183.20	184.00	172.46	79,066
2025-10-07	184.50	185.84	183.30	184.20	172.64	51,217
2025-10-06	184.50	185.46	183.58	184.82	173.23	57,559
2025-10-03	183.90	185.50	183.84	183.84	172.31	28,787
2025-10-02	186.48	186.60	182.70	183.24	171.75	24,401
2025-10-01	188.30	188.92	186.00	186.20	174.52	19,502
2025-09-30	187.20	189.76	187.20	188.24	176.43	21,596
2025-09-29	187.30	188.70	186.26	187.32	175.57	17,039
2025-09-26	184.50	188.42	184.20	187.30	175.55	22,383
2025-09-25	186.20	187.76	184.18	184.18	172.63	118,197
2025-09-24	187.20	187.20	186.00	186.98	175.25	14,004
2025-09-23	189.20	189.20	186.00	187.92	176.13	48,910
2025-09-22	188.32	189.24	186.56	188.68	176.84	34,654
2025-09-19	188.76	190.72	187.50	188.00	176.21	140,770
2025-09-18	189.00	189.74	187.64	188.22	176.41	12,522
2025-09-17	190.20	190.20	187.88	187.94	176.15	13,320
2025-09-16	192.00	192.80	190.38	190.54	178.59	15,951
2025-09-15	187.60	193.08	187.60	192.32	180.26	76,856
2025-09-12	186.40	188.72	185.80	187.56	175.79	22,928
2025-09-11	187.20	187.78	186.04	186.80	175.08	34,644
2025-09-10	185.00	188.86	184.98	187.20	175.46	19,140
2025-09-09	185.00	185.10	183.46	184.52	172.94	9,568
2025-09-08	184.80	186.00	184.32	184.32	172.76	27,831
2025-09-05	185.20	185.66	183.72	185.28	173.66	24,272
2025-09-04	184.00	186.10	183.80	185.06	173.45	16,401
2025-09-03	184.90	186.10	182.94	183.50	171.99	37,556
2025-09-02	187.00	187.40	184.68	184.90	173.30	24,504
2025-09-01	188.40	189.12	186.66	187.00	175.27	39,905
2025-08-29	188.00	188.44	186.40	187.28	175.53	39,418
2025-08-28	188.98	189.82	187.68	188.10	176.30	14,915
2025-08-27	190.00	190.88	187.82	188.40	176.58	15,469
2025-08-26	193.00	193.00	190.28	190.70	178.74	41,965
2025-08-25	197.00	197.10	191.82	191.86	179.82	27,228
2025-08-22	197.10	197.98	195.76	197.00	184.64	40,586
2025-08-21	193.28	197.10	193.28	196.78	184.44	37,975
2025-08-20	193.16	193.48	190.82	193.28	181.16	20,056
2025-08-19	189.00	192.46	188.10	192.46	180.39	40,404
2025-08-18	189.00	190.00	187.86	188.54	176.71	26,616
2025-08-15	187.44	189.72	187.42	189.00	177.14	15,165
2025-08-14	188.00	190.00	187.38	187.38	175.63	18,148
2025-08-13	188.68	189.60	187.66	188.66	176.83	13,863
2025-08-12	188.10	188.70	186.60	188.60	176.77	20,635
2025-08-11	188.18	189.50	186.74	187.18	175.44	20,925
2025-08-08	193.00	193.00	185.34	186.90	175.18	75,445

← NewerPage 5 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.