SpareBank 1 Ostlandet (2SF.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 11.56 | 11.75 | 11.61 | 11.64 | 11.64 | 225 |
| 06 May 2024 | 11.56 | 11.66 | 11.56 | 11.62 | 11.62 | - |
| 03 May 2024 | 11.46 | 11.63 | 11.43 | 11.56 | 11.56 | - |
| 02 May 2024 | 11.34 | 11.45 | 11.28 | 11.45 | 11.45 | - |
| 30 Apr 2024 | 11.25 | 11.39 | 11.24 | 11.32 | 11.32 | - |
| 29 Apr 2024 | 11.23 | 11.33 | 11.22 | 11.28 | 11.28 | - |
| 26 Apr 2024 | 11.17 | 11.26 | 11.14 | 11.24 | 11.24 | - |
| 25 Apr 2024 | 11.16 | 11.21 | 11.13 | 11.14 | 11.14 | - |
| 24 Apr 2024 | 11.25 | 11.25 | 11.12 | 11.17 | 11.17 | - |
| 23 Apr 2024 | 11.16 | 11.24 | 11.07 | 11.24 | 11.24 | - |
| 22 Apr 2024 | 10.85 | 11.15 | 10.84 | 11.15 | 11.15 | - |
| 19 Apr 2024 | 10.83 | 10.88 | 10.80 | 10.85 | 10.85 | - |
| 18 Apr 2024 | 10.97 | 10.97 | 10.83 | 10.83 | 10.83 | - |
| 17 Apr 2024 | 10.97 | 11.08 | 10.92 | 10.93 | 10.93 | - |
| 16 Apr 2024 | 11.17 | 11.17 | 10.90 | 10.96 | 10.96 | - |
| 15 Apr 2024 | 11.20 | 11.22 | 11.10 | 11.16 | 11.16 | - |
| 12 Apr 2024 | 11.11 | 11.31 | 11.11 | 11.19 | 11.19 | - |
| 11 Apr 2024 | 11.14 | 11.16 | 11.07 | 11.09 | 11.09 | - |
| 10 Apr 2024 | 11.12 | 11.22 | 11.12 | 11.15 | 11.15 | - |
| 09 Apr 2024 | 11.08 | 11.19 | 11.08 | 11.14 | 11.14 | - |
| 08 Apr 2024 | 10.86 | 11.09 | 10.86 | 11.08 | 11.08 | - |
| 05 Apr 2024 | 10.72 | 10.89 | 10.72 | 10.87 | 10.87 | - |
| 04 Apr 2024 | 10.75 | 10.83 | 10.72 | 10.72 | 10.72 | - |
| 03 Apr 2024 | 10.82 | 10.82 | 10.63 | 10.74 | 10.74 | - |
| 02 Apr 2024 | 10.60 | 10.83 | 10.60 | 10.82 | 10.82 | - |
| 28 Mar 2024 | 10.65 | 10.65 | 10.61 | 10.62 | 10.62 | - |
| 27 Mar 2024 | 10.68 | 10.73 | 10.64 | 10.65 | 10.65 | - |
| 26 Mar 2024 | 10.66 | 10.70 | 10.61 | 10.69 | 10.69 | - |
| 25 Mar 2024 | 10.54 | 10.67 | 10.51 | 10.66 | 10.66 | - |
| 22 Mar 2024 | 11.26 | 11.26 | 10.44 | 10.54 | 10.54 | - |
| 22 Mar 2024 | 7.8 Dividend | |||||
| 21 Mar 2024 | 11.23 | 11.27 | 11.20 | 11.27 | 3.47 | - |
| 20 Mar 2024 | 11.09 | 11.25 | 11.09 | 11.21 | 3.45 | - |
| 19 Mar 2024 | 11.05 | 11.13 | 11.05 | 11.09 | 3.42 | - |
| 18 Mar 2024 | 11.69 | 11.69 | 11.08 | 11.08 | 3.41 | - |
| 15 Mar 2024 | 10.94 | 11.59 | 10.87 | 11.34 | 3.49 | - |
| 14 Mar 2024 | 10.93 | 10.96 | 10.85 | 10.95 | 3.37 | - |
| 13 Mar 2024 | 10.85 | 10.95 | 10.84 | 10.92 | 3.36 | - |
| 12 Mar 2024 | 10.78 | 10.87 | 10.78 | 10.84 | 3.34 | - |
| 11 Mar 2024 | 10.77 | 10.78 | 10.69 | 10.77 | 3.32 | - |
| 08 Mar 2024 | 10.75 | 10.81 | 10.71 | 10.77 | 3.32 | - |
| 07 Mar 2024 | 10.66 | 10.75 | 10.66 | 10.74 | 3.31 | - |
| 06 Mar 2024 | 10.61 | 10.66 | 10.61 | 10.64 | 3.28 | - |
| 05 Mar 2024 | 10.70 | 10.70 | 10.51 | 10.62 | 3.27 | - |
| 04 Mar 2024 | 10.80 | 10.80 | 10.69 | 10.72 | 3.30 | - |
| 01 Mar 2024 | 10.89 | 10.97 | 10.79 | 10.80 | 3.33 | - |
| 29 Feb 2024 | 10.86 | 10.91 | 10.74 | 10.89 | 3.35 | - |
| 28 Feb 2024 | 10.79 | 10.88 | 10.72 | 10.85 | 3.34 | - |
| 27 Feb 2024 | 10.84 | 10.84 | 10.69 | 10.80 | 3.32 | - |
| 26 Feb 2024 | 10.72 | 10.83 | 10.71 | 10.83 | 3.33 | - |
| 23 Feb 2024 | 10.78 | 10.80 | 10.63 | 10.73 | 3.30 | - |
| 22 Feb 2024 | 10.83 | 10.90 | 10.78 | 10.78 | 3.32 | - |
| 21 Feb 2024 | 10.94 | 10.94 | 10.82 | 10.82 | 3.33 | - |
| 20 Feb 2024 | 10.98 | 11.03 | 10.91 | 10.92 | 3.36 | - |
| 19 Feb 2024 | 11.05 | 11.06 | 10.94 | 10.98 | 3.38 | - |
| 16 Feb 2024 | 11.10 | 11.15 | 11.05 | 11.05 | 3.40 | - |
| 15 Feb 2024 | 10.96 | 11.12 | 10.92 | 11.10 | 3.42 | - |
| 14 Feb 2024 | 10.99 | 11.03 | 10.93 | 10.96 | 3.38 | - |
| 13 Feb 2024 | 11.07 | 11.07 | 10.98 | 10.98 | 3.38 | - |
| 12 Feb 2024 | 10.93 | 11.07 | 10.93 | 11.07 | 3.41 | - |
| 09 Feb 2024 | 10.76 | 10.92 | 10.71 | 10.92 | 3.36 | - |
| 08 Feb 2024 | 10.84 | 10.85 | 10.74 | 10.75 | 3.31 | - |
| 07 Feb 2024 | 10.93 | 10.97 | 10.86 | 10.86 | 3.34 | - |
| 06 Feb 2024 | 10.62 | 10.91 | 10.58 | 10.91 | 3.36 | - |
| 05 Feb 2024 | 10.72 | 10.75 | 10.60 | 10.61 | 3.27 | - |
| 02 Feb 2024 | 10.72 | 10.76 | 10.63 | 10.74 | 3.31 | - |
| 01 Feb 2024 | 10.76 | 10.79 | 10.69 | 10.73 | 3.30 | - |
| 31 Jan 2024 | 10.91 | 10.92 | 10.77 | 10.77 | 3.32 | - |
| 30 Jan 2024 | 11.00 | 11.01 | 10.87 | 10.93 | 3.36 | - |
| 29 Jan 2024 | 10.99 | 11.03 | 10.96 | 10.98 | 3.38 | - |
| 26 Jan 2024 | 10.84 | 11.04 | 10.84 | 11.03 | 3.39 | - |
| 25 Jan 2024 | 10.78 | 10.87 | 10.78 | 10.87 | 3.35 | - |
| 24 Jan 2024 | 10.84 | 10.85 | 10.74 | 10.77 | 3.32 | - |
| 23 Jan 2024 | 10.71 | 10.84 | 10.65 | 10.83 | 3.33 | - |
| 22 Jan 2024 | 10.71 | 10.74 | 10.68 | 10.70 | 3.29 | - |
| 19 Jan 2024 | 10.71 | 10.82 | 10.70 | 10.73 | 3.30 | - |
| 18 Jan 2024 | 10.67 | 10.81 | 10.67 | 10.70 | 3.30 | - |
| 17 Jan 2024 | 10.84 | 10.84 | 10.65 | 10.66 | 3.28 | - |
| 16 Jan 2024 | 11.10 | 11.10 | 10.87 | 10.87 | 3.35 | - |
| 15 Jan 2024 | 11.23 | 11.23 | 11.12 | 11.12 | 3.42 | - |
| 12 Jan 2024 | 11.20 | 11.29 | 11.20 | 11.25 | 3.46 | - |
| 11 Jan 2024 | 11.24 | 11.30 | 11.15 | 11.15 | 3.43 | - |
| 10 Jan 2024 | 11.32 | 11.37 | 11.21 | 11.21 | 3.45 | - |
| 09 Jan 2024 | 11.23 | 11.33 | 11.23 | 11.33 | 3.49 | - |
| 08 Jan 2024 | 11.31 | 11.31 | 11.22 | 11.25 | 3.46 | - |
| 05 Jan 2024 | 11.58 | 11.58 | 11.32 | 11.34 | 3.49 | - |
| 04 Jan 2024 | 11.58 | 11.71 | 11.51 | 11.55 | 3.56 | - |
| 03 Jan 2024 | 11.46 | 11.66 | 11.46 | 11.54 | 3.55 | - |
| 02 Jan 2024 | 11.80 | 11.85 | 11.45 | 11.45 | 3.52 | - |
| 29 Dec 2023 | 11.76 | 11.83 | 11.76 | 11.83 | 3.64 | - |
| 28 Dec 2023 | 11.76 | 11.81 | 11.73 | 11.78 | 3.63 | - |
| 27 Dec 2023 | 11.89 | 11.89 | 11.72 | 11.74 | 3.62 | - |
| 22 Dec 2023 | 11.56 | 11.90 | 11.55 | 11.90 | 3.66 | - |
| 21 Dec 2023 | 11.57 | 11.63 | 11.52 | 11.55 | 3.56 | - |
| 20 Dec 2023 | 11.53 | 11.61 | 11.53 | 11.55 | 3.56 | - |
| 19 Dec 2023 | 11.45 | 11.65 | 11.39 | 11.51 | 3.54 | - |
| 18 Dec 2023 | 11.24 | 11.58 | 11.24 | 11.44 | 3.52 | - |
| 15 Dec 2023 | 11.19 | 11.38 | 11.19 | 11.26 | 3.47 | - |
| 14 Dec 2023 | 10.98 | 11.38 | 10.98 | 11.19 | 3.44 | - |
| 13 Dec 2023 | 10.90 | 10.96 | 10.75 | 10.96 | 3.37 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.