SpareBank 1 Østlandet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 153.00 | 156.20 | 153.00 | 154.16 | 136.04 | 36,348 |
| 2024-11-13 | 152.00 | 154.22 | 151.96 | 153.76 | 135.68 | 63,344 |
| 2024-11-12 | 150.80 | 153.72 | 150.80 | 152.26 | 134.36 | 49,003 |
| 2024-11-11 | 149.42 | 153.48 | 149.42 | 151.42 | 133.62 | 80,290 |
| 2024-11-08 | 154.00 | 154.00 | 149.10 | 149.42 | 131.85 | 34,101 |
| 2024-11-07 | 152.40 | 154.50 | 151.88 | 154.50 | 136.34 | 33,700 |
| 2024-11-06 | 152.00 | 154.38 | 151.62 | 152.38 | 134.46 | 29,500 |
| 2024-11-05 | 150.30 | 152.00 | 148.70 | 152.00 | 134.13 | 28,842 |
| 2024-11-04 | 151.00 | 152.36 | 149.04 | 149.98 | 132.35 | 28,762 |
| 2024-11-01 | 158.50 | 158.98 | 149.88 | 150.22 | 132.56 | 158,303 |
| 2024-10-31 | 157.84 | 159.06 | 156.90 | 157.50 | 138.98 | 348,595 |
| 2024-10-30 | 154.20 | 157.28 | 153.80 | 156.62 | 138.21 | 77,728 |
| 2024-10-29 | 153.66 | 154.10 | 152.22 | 153.66 | 135.59 | 16,866 |
| 2024-10-28 | 151.80 | 153.66 | 151.60 | 153.66 | 135.59 | 14,303 |
| 2024-10-25 | 153.70 | 154.36 | 151.86 | 152.58 | 134.64 | 32,526 |
| 2024-10-24 | 155.00 | 155.00 | 153.14 | 153.70 | 135.63 | 22,884 |
| 2024-10-23 | 154.30 | 155.06 | 152.40 | 154.38 | 136.23 | 29,589 |
| 2024-10-22 | 149.60 | 154.80 | 149.00 | 153.40 | 135.36 | 85,158 |
| 2024-10-21 | 148.40 | 149.30 | 147.50 | 149.00 | 131.48 | 21,503 |
| 2024-10-18 | 149.20 | 150.00 | 148.42 | 149.00 | 131.48 | 11,304 |
| 2024-10-17 | 147.50 | 149.00 | 147.50 | 148.78 | 131.29 | 12,303 |
| 2024-10-16 | 145.20 | 147.78 | 145.20 | 147.78 | 130.41 | 20,136 |
| 2024-10-15 | 144.50 | 146.28 | 143.60 | 145.66 | 128.53 | 23,229 |
| 2024-10-14 | 144.80 | 145.88 | 144.38 | 144.48 | 127.49 | 12,171 |
| 2024-10-11 | 144.00 | 146.00 | 143.94 | 145.40 | 128.31 | 22,056 |
| 2024-10-10 | 143.50 | 145.62 | 143.50 | 144.30 | 127.33 | 29,433 |
| 2024-10-09 | 142.76 | 143.90 | 141.50 | 143.90 | 126.98 | 12,325 |
| 2024-10-08 | 142.00 | 143.28 | 141.22 | 142.76 | 125.98 | 10,628 |
| 2024-10-07 | 140.84 | 142.14 | 140.40 | 142.14 | 125.43 | 21,171 |
| 2024-10-04 | 139.82 | 141.22 | 139.82 | 140.46 | 123.95 | 8,130 |
| 2024-10-03 | 140.50 | 141.06 | 139.56 | 139.84 | 123.40 | 19,100 |
| 2024-10-02 | 142.28 | 142.62 | 140.42 | 140.42 | 123.91 | 12,010 |
| 2024-10-01 | 144.00 | 144.02 | 141.00 | 142.26 | 125.53 | 27,636 |
| 2024-09-30 | 144.18 | 145.34 | 143.60 | 145.20 | 128.13 | 15,223 |
| 2024-09-27 | 143.40 | 144.34 | 142.54 | 143.72 | 126.82 | 15,756 |
| 2024-09-26 | 144.06 | 144.52 | 142.32 | 142.80 | 126.01 | 12,259 |
| 2024-09-25 | 145.40 | 145.62 | 143.60 | 144.00 | 127.07 | 25,664 |
| 2024-09-24 | 145.62 | 145.62 | 144.12 | 145.60 | 128.48 | 21,213 |
| 2024-09-23 | 145.62 | 146.68 | 144.80 | 146.68 | 129.43 | 24,045 |
| 2024-09-20 | 146.80 | 148.48 | 145.92 | 146.58 | 129.35 | 33,273 |
| 2024-09-19 | 147.50 | 148.10 | 145.82 | 147.98 | 130.58 | 22,397 |
| 2024-09-18 | 147.80 | 147.80 | 146.20 | 147.24 | 129.93 | 17,190 |
| 2024-09-17 | 148.12 | 149.80 | 145.84 | 147.20 | 129.89 | 34,972 |
| 2024-09-16 | 147.00 | 148.62 | 146.00 | 148.40 | 130.95 | 28,327 |
| 2024-09-13 | 145.78 | 148.76 | 145.78 | 147.06 | 129.77 | 25,040 |
| 2024-09-12 | 146.80 | 146.80 | 144.70 | 145.02 | 127.97 | 13,120 |
| 2024-09-11 | 145.10 | 147.48 | 144.18 | 145.40 | 128.31 | 17,197 |
| 2024-09-10 | 147.00 | 147.90 | 144.80 | 144.80 | 127.78 | 11,350 |
| 2024-09-09 | 146.90 | 148.18 | 145.38 | 147.00 | 129.72 | 41,248 |
| 2024-09-06 | 146.80 | 147.00 | 144.60 | 146.00 | 128.83 | 32,992 |
| 2024-09-05 | 145.30 | 146.80 | 144.60 | 146.72 | 129.47 | 14,743 |
| 2024-09-04 | 144.20 | 146.30 | 143.00 | 145.50 | 128.39 | 30,972 |
| 2024-09-03 | 145.40 | 146.70 | 143.60 | 143.76 | 126.86 | 17,509 |
| 2024-09-02 | 144.80 | 147.00 | 144.50 | 146.08 | 128.91 | 39,943 |
| 2024-08-30 | 142.80 | 145.30 | 142.80 | 144.64 | 127.63 | 35,088 |
| 2024-08-29 | 146.10 | 146.48 | 142.62 | 142.62 | 125.85 | 33,887 |
| 2024-08-28 | 146.20 | 149.50 | 145.98 | 146.50 | 129.28 | 53,880 |
| 2024-08-27 | 146.86 | 148.18 | 146.36 | 146.46 | 129.24 | 17,662 |
| 2024-08-26 | 148.90 | 148.90 | 145.04 | 146.94 | 129.66 | 19,980 |
| 2024-08-23 | 147.60 | 149.10 | 147.60 | 148.20 | 130.78 | 20,512 |
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.