SpareBank 1 Østlandet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 164.28 | 165.68 | 162.20 | 163.00 | 143.84 | 68,419 |
| 2025-02-12 | 164.50 | 164.50 | 162.90 | 164.00 | 144.72 | 71,547 |
| 2025-02-11 | 164.48 | 165.60 | 163.78 | 164.82 | 145.44 | 33,043 |
| 2025-02-10 | 164.50 | 164.50 | 163.64 | 164.50 | 145.16 | 155,146 |
| 2025-02-07 | 164.48 | 164.52 | 162.82 | 164.48 | 145.14 | 48,131 |
| 2025-02-06 | 166.00 | 166.00 | 163.50 | 164.00 | 144.72 | 127,188 |
| 2025-02-05 | 167.80 | 167.98 | 164.90 | 165.30 | 145.87 | 69,117 |
| 2025-02-04 | 164.52 | 165.00 | 162.70 | 164.62 | 145.27 | 211,879 |
| 2025-02-03 | 165.50 | 167.02 | 164.50 | 164.50 | 145.16 | 80,522 |
| 2025-01-31 | 167.90 | 167.90 | 165.50 | 167.04 | 147.40 | 72,020 |
| 2025-01-30 | 165.70 | 168.10 | 165.50 | 167.02 | 147.38 | 56,352 |
| 2025-01-29 | 166.20 | 166.60 | 164.52 | 165.58 | 146.11 | 128,729 |
| 2025-01-28 | 163.00 | 166.30 | 163.00 | 166.20 | 146.66 | 65,045 |
| 2025-01-27 | 160.10 | 162.96 | 160.10 | 162.50 | 143.39 | 37,165 |
| 2025-01-24 | 161.50 | 162.26 | 160.02 | 161.00 | 142.07 | 173,335 |
| 2025-01-23 | 164.00 | 165.10 | 161.30 | 161.50 | 142.51 | 50,745 |
| 2025-01-22 | 162.30 | 165.30 | 161.90 | 165.00 | 145.60 | 106,117 |
| 2025-01-21 | 160.00 | 162.12 | 160.00 | 161.86 | 142.83 | 20,941 |
| 2025-01-20 | 162.20 | 162.50 | 159.72 | 159.72 | 140.94 | 35,073 |
| 2025-01-17 | 161.20 | 162.50 | 160.38 | 161.64 | 142.64 | 50,048 |
| 2025-01-16 | 162.50 | 162.52 | 160.28 | 160.78 | 141.88 | 19,972 |
| 2025-01-15 | 161.88 | 163.98 | 161.42 | 162.58 | 143.47 | 28,529 |
| 2025-01-14 | 159.00 | 161.82 | 159.00 | 161.82 | 142.79 | 25,927 |
| 2025-01-13 | 158.50 | 159.60 | 158.50 | 159.60 | 140.84 | 20,054 |
| 2025-01-10 | 160.60 | 160.60 | 158.24 | 158.64 | 139.99 | 36,962 |
| 2025-01-09 | 157.60 | 161.14 | 157.60 | 160.60 | 141.72 | 19,584 |
| 2025-01-08 | 156.60 | 158.80 | 155.96 | 158.30 | 139.69 | 40,943 |
| 2025-01-07 | 156.20 | 157.50 | 155.80 | 156.80 | 138.36 | 27,967 |
| 2025-01-06 | 156.80 | 157.56 | 155.00 | 156.36 | 137.98 | 27,614 |
| 2025-01-03 | 157.26 | 158.00 | 155.30 | 157.34 | 138.84 | 21,865 |
| 2025-01-02 | 157.30 | 158.88 | 156.60 | 157.24 | 138.75 | 17,574 |
| 2024-12-30 | 156.70 | 157.86 | 155.00 | 157.66 | 139.12 | 22,061 |
| 2024-12-27 | 154.30 | 156.70 | 154.30 | 156.60 | 138.19 | 14,588 |
| 2024-12-23 | 153.40 | 155.14 | 153.20 | 154.78 | 136.58 | 20,975 |
| 2024-12-20 | 152.50 | 153.88 | 151.62 | 153.88 | 135.79 | 23,202 |
| 2024-12-19 | 153.50 | 154.58 | 152.84 | 152.92 | 134.94 | 27,098 |
| 2024-12-18 | 152.00 | 155.70 | 152.00 | 154.10 | 135.98 | 18,948 |
| 2024-12-17 | 156.62 | 156.68 | 153.62 | 153.62 | 135.56 | 26,785 |
| 2024-12-16 | 153.40 | 157.18 | 153.40 | 156.28 | 137.91 | 58,808 |
| 2024-12-13 | 153.00 | 153.76 | 152.16 | 153.76 | 135.68 | 18,894 |
| 2024-12-12 | 149.16 | 152.80 | 149.16 | 152.80 | 134.84 | 50,160 |
| 2024-12-11 | 149.00 | 150.80 | 149.00 | 149.16 | 131.62 | 38,981 |
| 2024-12-10 | 150.00 | 150.20 | 148.52 | 149.00 | 131.48 | 21,954 |
| 2024-12-09 | 149.30 | 150.20 | 148.00 | 149.60 | 132.01 | 61,753 |
| 2024-12-06 | 151.14 | 151.14 | 148.56 | 149.26 | 131.71 | 40,574 |
| 2024-12-05 | 151.70 | 151.90 | 150.26 | 151.16 | 133.39 | 15,923 |
| 2024-12-04 | 150.30 | 151.90 | 150.30 | 151.58 | 133.76 | 16,712 |
| 2024-12-03 | 150.40 | 151.68 | 150.12 | 150.70 | 132.98 | 14,972 |
| 2024-12-02 | 150.00 | 151.52 | 149.76 | 149.82 | 132.21 | 20,222 |
| 2024-11-29 | 151.00 | 152.00 | 149.80 | 150.74 | 133.02 | 44,952 |
| 2024-11-28 | 149.60 | 151.90 | 149.60 | 151.08 | 133.32 | 40,696 |
| 2024-11-27 | 149.26 | 150.46 | 148.82 | 150.00 | 132.36 | 93,497 |
| 2024-11-26 | 152.50 | 152.60 | 149.26 | 149.26 | 131.71 | 45,827 |
| 2024-11-25 | 150.00 | 153.40 | 149.86 | 153.40 | 135.36 | 103,848 |
| 2024-11-22 | 150.84 | 151.22 | 149.94 | 150.34 | 132.66 | 25,231 |
| 2024-11-21 | 150.60 | 151.46 | 150.16 | 151.46 | 133.65 | 26,875 |
| 2024-11-20 | 151.10 | 152.00 | 150.22 | 151.02 | 133.26 | 49,230 |
| 2024-11-19 | 153.00 | 153.00 | 149.10 | 150.28 | 132.61 | 54,824 |
| 2024-11-18 | 153.20 | 153.30 | 150.70 | 153.00 | 135.01 | 64,295 |
| 2024-11-15 | 154.00 | 155.48 | 152.90 | 154.00 | 135.89 | 36,326 |
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.