SpareBank 1 Østlandet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 200.00 | 201.20 | 198.58 | 199.20 | 199.20 | 16,982 |
| 2026-10-15 | 197.90 | 200.60 | 197.20 | 199.30 | 199.30 | 33,491 |
| 2026-10-14 | 200.00 | 202.00 | 197.00 | 199.30 | 199.30 | 37,582 |
| 2026-10-13 | 194.20 | 200.00 | 194.20 | 199.40 | 199.40 | 31,302 |
| 2026-10-12 | 196.20 | 198.24 | 194.50 | 195.70 | 195.70 | 11,818 |
| 2026-10-09 | 197.60 | 197.60 | 194.06 | 196.82 | 196.82 | 25,758 |
| 2026-10-08 | 196.60 | 196.60 | 194.40 | 195.38 | 195.38 | 25,716 |
| 2026-10-07 | 201.65 | 202.00 | 195.94 | 196.08 | 196.08 | 17,057 |
| 2026-10-06 | 202.00 | 203.20 | 200.95 | 201.15 | 201.15 | 18,083 |
| 2026-10-05 | 201.40 | 203.50 | 199.72 | 201.65 | 201.65 | 21,618 |
| 2026-10-02 | 201.30 | 202.90 | 199.70 | 201.45 | 201.45 | 24,458 |
| 2026-10-01 | 205.35 | 205.35 | 200.30 | 201.35 | 201.35 | 24,706 |
| 2026-09-30 | 206.70 | 207.65 | 204.65 | 205.60 | 205.60 | 35,845 |
| 2026-09-29 | 209.00 | 209.00 | 205.65 | 206.60 | 206.60 | 18,924 |
| 2026-09-28 | 208.00 | 210.05 | 207.70 | 207.75 | 207.75 | 20,814 |
| 2026-09-25 | 207.40 | 209.35 | 206.95 | 207.75 | 207.75 | 91,660 |
| 2026-09-24 | 204.00 | 207.45 | 203.50 | 207.40 | 207.40 | 23,485 |
| 2026-09-23 | 205.00 | 205.00 | 202.60 | 204.45 | 204.45 | 20,434 |
| 2026-09-22 | 205.85 | 205.85 | 204.60 | 204.85 | 204.85 | 17,998 |
| 2026-09-21 | 204.25 | 206.50 | 203.90 | 205.65 | 205.65 | 17,803 |
| 2026-09-18 | 206.00 | 206.00 | 202.40 | 204.25 | 204.25 | 66,269 |
| 2026-09-17 | 204.00 | 205.95 | 203.00 | 205.90 | 205.90 | 32,385 |
| 2026-09-16 | 202.00 | 203.05 | 200.30 | 203.00 | 203.00 | 24,460 |
| 2026-09-15 | 201.40 | 203.20 | 198.60 | 201.75 | 201.75 | 20,671 |
| 2026-09-14 | 201.80 | 204.15 | 201.00 | 201.00 | 201.00 | 16,450 |
| 2026-09-11 | 202.50 | 204.00 | 201.70 | 202.05 | 202.05 | 34,054 |
| 2026-09-10 | 201.00 | 203.35 | 201.00 | 202.50 | 202.50 | 17,235 |
| 2026-09-09 | 202.00 | 202.10 | 200.00 | 201.70 | 201.70 | 44,272 |
| 2026-09-08 | 203.80 | 204.00 | 202.00 | 203.00 | 203.00 | 15,149 |
| 2026-09-07 | 203.60 | 205.40 | 202.00 | 203.45 | 203.45 | 20,383 |
| 2026-09-04 | 205.50 | 205.50 | 202.10 | 202.70 | 202.70 | 31,291 |
| 2026-09-03 | 202.00 | 205.20 | 201.00 | 204.45 | 204.45 | 47,204 |
| 2026-09-02 | 200.00 | 202.60 | 199.54 | 202.60 | 202.60 | 40,141 |
| 2026-09-01 | 199.20 | 200.70 | 197.14 | 200.45 | 200.45 | 41,054 |
| 2026-08-31 | 201.50 | 201.80 | 199.10 | 199.36 | 199.36 | 37,464 |
| 2026-08-28 | 201.95 | 202.45 | 199.64 | 200.75 | 200.75 | 49,402 |
| 2026-08-27 | 199.40 | 202.00 | 199.40 | 201.15 | 201.15 | 43,785 |
| 2026-08-26 | 199.80 | 201.25 | 198.80 | 200.25 | 200.25 | 36,888 |
| 2026-08-25 | 196.30 | 200.00 | 196.30 | 199.50 | 199.50 | 78,551 |
| 2026-08-24 | 194.64 | 197.64 | 193.90 | 196.36 | 196.36 | 32,972 |
| 2026-08-21 | 191.88 | 195.00 | 191.88 | 194.64 | 194.64 | 35,743 |
| 2026-08-20 | 188.40 | 191.70 | 187.40 | 191.50 | 191.50 | 99,428 |
| 2026-08-19 | 192.70 | 192.70 | 188.12 | 188.12 | 188.12 | 50,103 |
| 2026-08-18 | 194.80 | 194.80 | 190.30 | 191.50 | 191.50 | 36,734 |
| 2026-08-17 | 191.00 | 194.60 | 189.72 | 193.86 | 193.86 | 37,064 |
| 2026-08-14 | 188.92 | 192.48 | 188.92 | 191.00 | 191.00 | 42,427 |
| 2026-08-13 | 185.58 | 191.30 | 185.58 | 189.00 | 189.00 | 64,606 |
| 2026-08-12 | 185.50 | 185.88 | 182.10 | 183.20 | 183.20 | 33,784 |
| 2026-08-11 | 188.20 | 188.40 | 184.92 | 186.70 | 186.70 | 33,537 |
| 2026-08-10 | 191.00 | 191.70 | 187.50 | 188.20 | 188.20 | 21,820 |
| 2026-08-07 | 193.62 | 193.62 | 190.00 | 191.90 | 191.90 | 25,104 |
| 2026-08-06 | 193.20 | 194.34 | 192.00 | 193.62 | 193.62 | 31,488 |
| 2026-08-05 | 195.42 | 195.42 | 191.34 | 192.42 | 192.42 | 46,069 |
| 2026-08-04 | 193.96 | 196.04 | 192.58 | 195.60 | 195.60 | 20,122 |
| 2026-08-03 | 194.68 | 194.80 | 191.30 | 194.00 | 194.00 | 29,729 |
| 2026-07-31 | 194.10 | 195.74 | 192.90 | 194.68 | 194.68 | 33,627 |
| 2026-07-30 | 191.10 | 194.06 | 191.10 | 193.46 | 193.46 | 20,073 |
| 2026-07-29 | 193.50 | 194.26 | 189.22 | 190.10 | 190.10 | 24,475 |
| 2026-07-28 | 192.00 | 195.20 | 192.00 | 193.50 | 193.50 | 19,933 |
| 2026-07-27 | 192.00 | 193.92 | 189.34 | 193.46 | 193.46 | 33,845 |
Page 1 of 3 · 127 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.