SpareBank 1 SR-Bank ASA (SRBNK.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 129.80 | 130.80 | 129.00 | 130.60 | 130.60 | 155,839 |
| Jun 27, 2024 | 131.00 | 131.00 | 128.40 | 129.60 | 129.60 | 106,945 |
| Jun 26, 2024 | 131.20 | 131.20 | 128.60 | 129.00 | 129.00 | 148,928 |
| Jun 25, 2024 | 132.00 | 132.20 | 129.80 | 129.80 | 129.80 | 355,674 |
| Jun 24, 2024 | 131.00 | 132.40 | 129.80 | 132.40 | 132.40 | 98,227 |
| Jun 21, 2024 | 131.00 | 131.20 | 129.80 | 130.00 | 130.00 | 271,723 |
| Jun 20, 2024 | 130.60 | 131.40 | 130.00 | 131.00 | 131.00 | 294,492 |
| Jun 19, 2024 | 132.00 | 132.00 | 129.80 | 130.80 | 130.80 | 329,049 |
| Jun 18, 2024 | 131.20 | 132.00 | 130.60 | 132.00 | 132.00 | 161,396 |
| Jun 17, 2024 | 129.20 | 131.00 | 128.60 | 130.80 | 130.80 | 140,400 |
| Jun 14, 2024 | 129.00 | 129.40 | 127.00 | 128.20 | 128.20 | 208,188 |
| Jun 13, 2024 | 130.60 | 130.60 | 128.20 | 128.40 | 128.40 | 132,897 |
| Jun 12, 2024 | 127.40 | 130.80 | 127.40 | 130.60 | 130.60 | 132,068 |
| Jun 11, 2024 | 131.00 | 131.00 | 127.00 | 127.80 | 127.80 | 190,458 |
| Jun 10, 2024 | 131.60 | 131.60 | 128.80 | 130.40 | 130.40 | 232,265 |
| Jun 07, 2024 | 131.40 | 131.80 | 130.40 | 131.80 | 131.80 | 143,293 |
| Jun 06, 2024 | 131.00 | 131.40 | 130.20 | 131.00 | 131.00 | 194,522 |
| Jun 05, 2024 | 134.00 | 134.00 | 131.40 | 131.40 | 131.40 | 114,348 |
| Jun 04, 2024 | 132.80 | 133.60 | 132.00 | 133.40 | 133.40 | 166,856 |
| Jun 03, 2024 | 135.40 | 135.80 | 134.20 | 134.20 | 134.20 | 108,460 |
| May 31, 2024 | 137.00 | 137.20 | 134.60 | 135.60 | 135.60 | 508,750 |
| May 30, 2024 | 134.40 | 137.20 | 134.00 | 137.00 | 137.00 | 98,902 |
| May 29, 2024 | 136.40 | 136.40 | 133.60 | 134.20 | 134.20 | 165,073 |
| May 28, 2024 | 136.40 | 136.40 | 135.60 | 136.20 | 136.20 | 141,141 |
| May 27, 2024 | 136.00 | 136.20 | 134.00 | 136.00 | 136.00 | 136,054 |
| May 24, 2024 | 135.80 | 135.80 | 134.80 | 135.40 | 135.40 | 125,674 |
| May 23, 2024 | 136.00 | 136.40 | 134.80 | 135.80 | 135.80 | 189,470 |
| May 22, 2024 | 135.20 | 136.00 | 134.20 | 136.00 | 136.00 | 253,647 |
| May 21, 2024 | 140.00 | 140.00 | 135.20 | 135.20 | 135.20 | 188,230 |
| May 16, 2024 | 140.00 | 140.00 | 138.00 | 139.60 | 139.60 | 106,369 |
| May 15, 2024 | 138.00 | 139.60 | 137.60 | 139.00 | 139.00 | 202,134 |
| May 14, 2024 | 141.40 | 141.80 | 138.00 | 138.60 | 138.60 | 249,256 |
| May 13, 2024 | 140.00 | 142.60 | 139.80 | 141.60 | 141.60 | 174,700 |
| May 10, 2024 | 139.20 | 141.00 | 139.20 | 140.00 | 140.00 | 124,776 |
| May 08, 2024 | 138.00 | 139.00 | 137.60 | 139.00 | 139.00 | 179,358 |
| May 07, 2024 | 136.60 | 138.00 | 135.60 | 138.00 | 138.00 | 169,807 |
| May 06, 2024 | 137.00 | 137.00 | 134.40 | 136.40 | 136.40 | 157,042 |
| May 03, 2024 | 136.00 | 136.60 | 134.60 | 134.60 | 134.60 | 149,145 |
| May 02, 2024 | 134.80 | 135.80 | 133.80 | 134.80 | 134.80 | 174,572 |
| Apr 30, 2024 | 134.80 | 135.20 | 133.80 | 134.80 | 134.80 | 191,168 |
| Apr 29, 2024 | 132.00 | 134.00 | 130.40 | 134.00 | 134.00 | 226,454 |
| Apr 26, 2024 | 131.60 | 133.00 | 130.80 | 131.00 | 131.00 | 249,169 |
| Apr 25, 2024 | 129.80 | 131.60 | 127.80 | 131.40 | 131.40 | 162,941 |
| Apr 24, 2024 | 129.20 | 129.80 | 127.40 | 128.80 | 128.80 | 190,475 |
| Apr 23, 2024 | 130.00 | 130.20 | 127.60 | 128.00 | 128.00 | 99,353 |
| Apr 22, 2024 | 128.00 | 129.00 | 127.60 | 128.80 | 128.80 | 79,026 |
| Apr 19, 2024 | 127.80 | 127.80 | 125.60 | 127.60 | 127.60 | 152,920 |
| Apr 19, 2024 | 7.5 Dividend | |||||
| Apr 18, 2024 | 135.20 | 135.20 | 133.20 | 127.00 | 119.50 | 140,179 |
| Apr 17, 2024 | 135.40 | 135.40 | 133.60 | 135.20 | 127.22 | 165,456 |
| Apr 16, 2024 | 135.60 | 135.60 | 134.00 | 134.40 | 126.46 | 153,251 |
| Apr 15, 2024 | 136.00 | 136.60 | 134.60 | 136.40 | 128.34 | 202,122 |
| Apr 12, 2024 | 137.00 | 138.00 | 136.00 | 136.00 | 127.97 | 128,393 |
| Apr 11, 2024 | 141.00 | 141.00 | 136.60 | 136.60 | 128.53 | 169,359 |
| Apr 10, 2024 | 141.60 | 142.00 | 141.00 | 142.00 | 133.61 | 81,821 |
| Apr 09, 2024 | 141.20 | 141.20 | 140.40 | 141.00 | 132.67 | 71,136 |
| Apr 08, 2024 | 139.40 | 142.00 | 139.20 | 140.60 | 132.30 | 132,834 |
| Apr 05, 2024 | 137.60 | 139.60 | 137.20 | 139.20 | 130.98 | 190,850 |
| Apr 04, 2024 | 138.20 | 138.60 | 137.20 | 137.80 | 129.66 | 327,136 |
| Apr 03, 2024 | 135.40 | 138.20 | 135.00 | 138.20 | 130.04 | 136,201 |
| Apr 02, 2024 | 136.00 | 136.40 | 134.40 | 134.60 | 126.65 | 228,983 |
| Mar 27, 2024 | 135.90 | 136.50 | 135.40 | 136.00 | 127.97 | 56,884 |
| Mar 26, 2024 | 134.10 | 135.70 | 134.10 | 135.70 | 127.69 | 95,208 |
| Mar 25, 2024 | 134.30 | 134.80 | 133.20 | 134.40 | 126.46 | 71,815 |
| Mar 22, 2024 | 134.50 | 135.30 | 134.20 | 134.70 | 126.75 | 80,664 |
| Mar 21, 2024 | 135.00 | 135.00 | 132.60 | 134.20 | 126.27 | 115,843 |
| Mar 20, 2024 | 134.00 | 134.50 | 133.20 | 133.60 | 125.71 | 96,472 |
| Mar 19, 2024 | 133.20 | 134.50 | 133.20 | 133.90 | 125.99 | 75,452 |
| Mar 18, 2024 | 135.10 | 135.10 | 132.10 | 133.20 | 125.33 | 91,657 |
| Mar 15, 2024 | 134.20 | 136.20 | 134.10 | 135.40 | 127.40 | 340,604 |
| Mar 14, 2024 | 133.00 | 134.90 | 133.00 | 134.20 | 126.27 | 84,475 |
| Mar 13, 2024 | 133.60 | 134.90 | 133.00 | 134.90 | 126.93 | 144,718 |
| Mar 12, 2024 | 131.80 | 133.20 | 131.60 | 133.20 | 125.33 | 63,011 |
| Mar 11, 2024 | 131.50 | 132.10 | 130.50 | 131.80 | 124.02 | 111,589 |
| Mar 08, 2024 | 129.30 | 131.80 | 129.30 | 131.50 | 123.73 | 95,906 |
| Mar 07, 2024 | 128.90 | 130.60 | 128.90 | 129.30 | 121.66 | 79,543 |
| Mar 06, 2024 | 130.00 | 130.40 | 129.10 | 129.30 | 121.66 | 64,389 |
| Mar 05, 2024 | 130.00 | 130.00 | 128.50 | 129.30 | 121.66 | 111,780 |
| Mar 04, 2024 | 129.10 | 130.40 | 129.10 | 130.10 | 122.42 | 152,427 |
| Mar 01, 2024 | 129.70 | 130.80 | 129.20 | 129.50 | 121.85 | 332,209 |
| Feb 29, 2024 | 128.00 | 129.30 | 127.40 | 128.40 | 120.82 | 346,791 |
| Feb 28, 2024 | 127.50 | 128.80 | 127.50 | 128.00 | 120.44 | 92,294 |
| Feb 27, 2024 | 126.60 | 127.00 | 125.20 | 126.80 | 119.31 | 258,648 |
| Feb 26, 2024 | 127.50 | 127.50 | 126.20 | 126.50 | 119.03 | 62,439 |
| Feb 23, 2024 | 127.90 | 128.20 | 127.20 | 127.60 | 120.06 | 103,503 |
| Feb 22, 2024 | 129.50 | 129.50 | 127.30 | 127.80 | 120.25 | 59,311 |
| Feb 21, 2024 | 129.00 | 129.40 | 128.20 | 128.20 | 120.63 | 57,763 |
| Feb 20, 2024 | 130.00 | 130.00 | 128.30 | 129.20 | 121.57 | 120,182 |
| Feb 19, 2024 | 129.00 | 129.90 | 129.00 | 129.70 | 122.04 | 72,550 |
| Feb 16, 2024 | 129.90 | 129.90 | 128.70 | 129.00 | 121.38 | 131,444 |
| Feb 15, 2024 | 129.80 | 129.80 | 128.30 | 129.60 | 121.95 | 91,775 |
| Feb 14, 2024 | 128.20 | 129.80 | 127.40 | 129.10 | 121.48 | 101,712 |
| Feb 13, 2024 | 129.80 | 129.80 | 127.60 | 127.90 | 120.35 | 181,380 |
| Feb 12, 2024 | 129.90 | 130.10 | 128.10 | 129.10 | 121.48 | 144,783 |
| Feb 09, 2024 | 129.50 | 129.50 | 124.50 | 128.20 | 120.63 | 128,526 |
| Feb 08, 2024 | 128.30 | 128.70 | 125.20 | 127.30 | 119.78 | 130,564 |
| Feb 07, 2024 | 129.80 | 129.90 | 127.00 | 127.10 | 119.59 | 141,032 |
| Feb 06, 2024 | 129.00 | 130.10 | 128.10 | 129.80 | 122.13 | 97,112 |
| Feb 05, 2024 | 130.00 | 130.90 | 129.20 | 129.20 | 121.57 | 99,233 |
| Feb 02, 2024 | 128.00 | 130.90 | 128.00 | 130.00 | 122.32 | 146,360 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.