SpareBank 1 Østlandet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	176.20	178.20	176.12	177.28	166.16	44,283
2025-05-13	176.00	176.34	174.30	175.50	164.49	49,485
2025-05-12	175.54	176.44	172.00	176.44	165.37	49,943
2025-05-09	174.60	175.78	172.08	175.78	164.75	92,987
2025-05-08	177.00	177.00	172.00	174.00	163.08	55,834
2025-05-07	175.98	177.00	175.40	177.00	165.90	54,808
2025-05-06	174.50	176.60	174.50	176.32	165.26	47,408
2025-05-05	175.40	175.40	173.50	174.70	163.74	36,230
2025-05-02	173.52	175.54	172.30	174.22	163.29	33,285
2025-04-30	169.20	173.30	169.20	173.00	162.15	62,580
2025-04-29	168.90	169.00	167.00	168.50	157.93	31,249
2025-04-28	166.40	169.06	166.20	169.00	158.40	28,581
2025-04-25	164.00	165.90	163.80	165.80	155.40	16,289
2025-04-24	164.00	165.58	163.62	163.98	153.69	42,796
2025-04-23	162.90	164.08	162.20	164.06	153.77	40,666
2025-04-22	161.70	162.52	160.18	162.52	152.32	27,988
2025-04-16	164.60	164.72	160.96	160.98	150.88	35,802
2025-04-15	163.20	164.50	162.30	164.36	154.05	23,559
2025-04-14	160.00	162.00	159.64	162.00	151.84	29,243
2025-04-11	157.00	158.22	154.62	158.10	148.18	49,293
2025-04-10	156.88	157.48	153.88	155.04	145.31	93,729
2025-04-09	153.38	153.92	150.80	151.70	142.18	117,126
2025-04-08	156.50	156.70	153.38	155.70	145.93	114,516
2025-04-07	152.00	156.36	147.70	154.30	144.62	103,725
2025-04-04	161.00	161.00	153.00	154.50	144.81	122,485
2025-04-03	164.20	164.70	160.66	161.06	150.96	30,731
2025-04-02	165.90	165.90	162.78	164.74	154.41	32,854
2025-04-01	165.40	166.56	164.24	165.18	154.82	38,321
2025-03-31	164.80	165.12	162.10	164.46	154.14	52,618
2025-03-28	166.40	166.40	162.00	164.50	154.18	110,202
2025-03-27	177.10	177.20	174.74	176.04	155.34	40,373
2025-03-26	173.70	177.44	173.36	176.40	155.66	28,917
2025-03-25	171.30	173.82	171.00	172.50	152.22	32,890
2025-03-24	173.06	173.06	170.00	170.30	150.28	39,854
2025-03-21	172.50	173.10	171.10	173.06	152.71	88,907
2025-03-20	174.00	174.00	170.00	172.02	151.80	36,456
2025-03-19	172.00	173.86	171.04	173.24	152.87	20,517
2025-03-18	171.40	173.60	171.14	172.30	152.04	63,208
2025-03-17	170.70	172.70	170.10	171.26	151.12	88,900
2025-03-14	168.00	171.04	167.80	171.00	150.90	70,426
2025-03-13	164.28	168.70	164.28	167.30	147.63	56,000
2025-03-12	160.76	164.52	160.76	163.94	144.67	84,245
2025-03-11	161.90	162.18	159.66	160.76	141.86	42,891
2025-03-10	161.66	164.00	160.84	161.00	142.07	48,919
2025-03-07	161.08	162.20	160.02	161.62	142.62	35,130
2025-03-06	160.00	161.06	159.00	160.42	141.56	48,401
2025-03-05	161.00	162.40	158.76	159.60	140.84	31,618
2025-03-04	163.30	164.16	160.54	161.20	142.25	50,292
2025-03-03	164.50	164.90	163.70	163.70	144.45	26,174
2025-02-28	163.40	164.60	162.78	164.24	144.93	93,310
2025-02-27	164.40	165.28	163.44	163.62	144.38	23,751
2025-02-26	163.50	165.58	163.50	164.70	145.34	85,775
2025-02-25	163.50	165.56	163.46	163.98	144.70	67,495
2025-02-24	162.60	163.60	161.60	163.02	143.85	51,677
2025-02-21	160.70	163.00	160.70	162.46	143.36	55,852
2025-02-20	161.58	163.58	160.70	161.40	142.42	45,973
2025-02-19	161.60	162.22	160.12	161.58	142.58	37,628
2025-02-18	161.50	161.50	158.98	160.68	141.79	41,236
2025-02-17	162.00	163.02	160.66	160.90	141.98	25,809
2025-02-14	163.50	163.50	160.20	161.94	142.90	38,566

← NewerPage 7 of 21 · 1,258 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.