SpareBank 1 Østlandet (2SF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:45AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 11.62 | 11.62 | 11.51 | 11.51 | 11.51 | 120 |
| 28 May 2024 | 11.76 | 11.76 | 11.58 | 11.58 | 11.58 | - |
| 27 May 2024 | 11.53 | 11.70 | 11.47 | 11.70 | 11.70 | - |
| 24 May 2024 | 11.45 | 11.50 | 11.42 | 11.49 | 11.49 | - |
| 23 May 2024 | 11.39 | 11.42 | 11.36 | 11.40 | 11.40 | - |
| 22 May 2024 | 11.40 | 11.40 | 11.32 | 11.35 | 11.35 | - |
| 21 May 2024 | 11.48 | 11.48 | 11.33 | 11.35 | 11.35 | - |
| 20 May 2024 | 11.50 | 11.50 | 11.40 | 11.44 | 11.44 | - |
| 17 May 2024 | 11.48 | 11.48 | 11.36 | 11.44 | 11.44 | - |
| 16 May 2024 | 11.53 | 11.54 | 11.38 | 11.41 | 11.41 | - |
| 15 May 2024 | 11.31 | 11.44 | 11.29 | 11.44 | 11.44 | - |
| 14 May 2024 | 11.52 | 11.53 | 11.24 | 11.24 | 11.24 | - |
| 13 May 2024 | 11.35 | 11.55 | 11.35 | 11.47 | 11.47 | - |
| 10 May 2024 | 11.53 | 11.56 | 11.32 | 11.32 | 11.32 | - |
| 09 May 2024 | 11.49 | 11.49 | 11.44 | 11.44 | 11.44 | - |
| 08 May 2024 | 11.51 | 11.52 | 11.44 | 11.44 | 11.44 | - |
| 07 May 2024 | 11.49 | 11.50 | 11.43 | 11.50 | 11.50 | - |
| 06 May 2024 | 11.44 | 11.50 | 11.42 | 11.44 | 11.44 | - |
| 03 May 2024 | 11.33 | 11.42 | 11.27 | 11.39 | 11.39 | - |
| 02 May 2024 | 11.22 | 11.26 | 11.12 | 11.26 | 11.26 | - |
| 30 Apr 2024 | 11.14 | 11.16 | 11.11 | 11.16 | 11.16 | - |
| 29 Apr 2024 | 11.12 | 11.16 | 11.04 | 11.11 | 11.11 | - |
| 26 Apr 2024 | 11.06 | 11.08 | 10.99 | 11.07 | 11.07 | - |
| 25 Apr 2024 | 11.04 | 11.04 | 10.98 | 10.98 | 10.98 | - |
| 24 Apr 2024 | 11.15 | 11.15 | 10.99 | 10.99 | 10.99 | - |
| 23 Apr 2024 | 11.05 | 11.06 | 10.90 | 11.06 | 11.06 | - |
| 22 Apr 2024 | 10.74 | 10.98 | 10.68 | 10.96 | 10.96 | - |
| 19 Apr 2024 | 10.72 | 10.72 | 10.65 | 10.71 | 10.71 | - |
| 18 Apr 2024 | 10.85 | 10.85 | 10.69 | 10.69 | 10.69 | - |
| 17 Apr 2024 | 10.85 | 10.90 | 10.79 | 10.80 | 10.80 | - |
| 16 Apr 2024 | 11.06 | 11.06 | 10.78 | 10.81 | 10.81 | - |
| 15 Apr 2024 | 11.09 | 11.09 | 10.95 | 11.00 | 11.00 | - |
| 12 Apr 2024 | 11.00 | 11.12 | 10.96 | 11.04 | 11.04 | - |
| 11 Apr 2024 | 11.03 | 11.03 | 10.92 | 10.92 | 10.92 | - |
| 10 Apr 2024 | 11.01 | 11.01 | 10.96 | 10.97 | 10.97 | - |
| 09 Apr 2024 | 10.97 | 11.00 | 10.92 | 10.98 | 10.98 | - |
| 08 Apr 2024 | 10.75 | 10.93 | 10.73 | 10.92 | 10.92 | - |
| 05 Apr 2024 | 10.62 | 11.00 | 10.57 | 10.72 | 10.72 | 120 |
| 04 Apr 2024 | 10.64 | 10.64 | 10.58 | 10.58 | 10.58 | - |
| 03 Apr 2024 | 10.71 | 10.71 | 10.51 | 10.57 | 10.57 | - |
| 02 Apr 2024 | 10.47 | 10.66 | 10.46 | 10.66 | 10.66 | - |
| 28 Mar 2024 | 10.54 | 10.54 | 10.45 | 10.47 | 10.47 | - |
| 27 Mar 2024 | 10.57 | 10.57 | 10.48 | 10.49 | 10.49 | - |
| 26 Mar 2024 | 10.56 | 10.56 | 10.43 | 10.55 | 10.55 | - |
| 25 Mar 2024 | 10.44 | 10.51 | 10.37 | 10.51 | 10.51 | - |
| 22 Mar 2024 | 11.15 | 11.15 | 10.33 | 10.39 | 10.39 | - |
| 22 Mar 2024 | 7.8 Dividend | |||||
| 21 Mar 2024 | 11.12 | 11.12 | 11.05 | 11.10 | 3.30 | - |
| 20 Mar 2024 | 10.98 | 11.06 | 10.84 | 11.02 | 3.27 | - |
| 19 Mar 2024 | 10.94 | 10.97 | 10.90 | 10.93 | 3.25 | - |
| 18 Mar 2024 | 11.57 | 11.57 | 10.92 | 10.92 | 3.24 | - |
| 15 Mar 2024 | 10.83 | 11.52 | 10.69 | 11.52 | 3.42 | 120 |
| 14 Mar 2024 | 10.81 | 10.83 | 10.70 | 10.80 | 3.21 | - |
| 13 Mar 2024 | 10.74 | 10.78 | 10.66 | 10.78 | 3.20 | - |
| 12 Mar 2024 | 10.67 | 10.68 | 10.59 | 10.68 | 3.17 | - |
| 11 Mar 2024 | 10.67 | 10.67 | 10.53 | 10.62 | 3.16 | - |
| 08 Mar 2024 | 10.64 | 10.65 | 10.58 | 10.64 | 3.16 | - |
| 07 Mar 2024 | 10.55 | 10.58 | 10.47 | 10.58 | 3.14 | - |
| 06 Mar 2024 | 10.50 | 10.50 | 10.43 | 10.49 | 3.12 | - |
| 05 Mar 2024 | 10.59 | 10.59 | 10.46 | 10.48 | 3.11 | - |
| 04 Mar 2024 | 10.68 | 10.68 | 10.52 | 10.57 | 3.14 | - |
| 01 Mar 2024 | 10.78 | 10.78 | 10.66 | 10.66 | 3.17 | - |
| 29 Feb 2024 | 10.76 | 10.76 | 10.58 | 10.74 | 3.19 | - |
| 28 Feb 2024 | 10.68 | 10.71 | 10.54 | 10.71 | 3.18 | - |
| 27 Feb 2024 | 10.73 | 10.84 | 10.53 | 10.65 | 3.16 | 141 |
| 26 Feb 2024 | 10.62 | 10.67 | 10.53 | 10.67 | 3.17 | - |
| 23 Feb 2024 | 10.67 | 10.67 | 10.48 | 10.58 | 3.14 | - |
| 22 Feb 2024 | 10.73 | 10.73 | 10.63 | 10.63 | 3.16 | - |
| 21 Feb 2024 | 10.83 | 10.83 | 10.67 | 10.67 | 3.17 | - |
| 20 Feb 2024 | 10.87 | 10.87 | 10.75 | 10.78 | 3.20 | - |
| 19 Feb 2024 | 10.94 | 10.94 | 10.78 | 10.82 | 3.21 | - |
| 16 Feb 2024 | 10.99 | 10.99 | 10.89 | 10.89 | 3.24 | - |
| 15 Feb 2024 | 10.86 | 10.95 | 10.74 | 10.94 | 3.25 | - |
| 14 Feb 2024 | 10.89 | 10.91 | 10.81 | 10.81 | 3.21 | - |
| 13 Feb 2024 | 10.96 | 10.96 | 10.83 | 10.83 | 3.22 | - |
| 12 Feb 2024 | 10.83 | 10.89 | 10.79 | 10.89 | 3.24 | - |
| 09 Feb 2024 | 10.65 | 10.76 | 10.54 | 10.76 | 3.20 | - |
| 08 Feb 2024 | 10.74 | 10.74 | 10.59 | 10.59 | 3.15 | - |
| 07 Feb 2024 | 10.81 | 10.83 | 10.70 | 10.72 | 3.19 | - |
| 06 Feb 2024 | 10.51 | 10.71 | 10.44 | 10.71 | 3.18 | - |
| 05 Feb 2024 | 10.62 | 10.79 | 10.45 | 10.45 | 3.10 | 9 |
| 02 Feb 2024 | 10.46 | 10.56 | 10.46 | 10.56 | 3.14 | - |
| 01 Feb 2024 | 10.65 | 10.65 | 10.55 | 10.56 | 3.14 | - |
| 31 Jan 2024 | 10.80 | 10.80 | 10.64 | 10.65 | 3.16 | - |
| 30 Jan 2024 | 10.89 | 10.89 | 10.73 | 10.73 | 3.19 | - |
| 29 Jan 2024 | 10.70 | 10.84 | 10.70 | 10.83 | 3.22 | - |
| 26 Jan 2024 | 10.73 | 10.81 | 10.70 | 10.81 | 3.21 | - |
| 25 Jan 2024 | 10.67 | 10.69 | 10.64 | 10.68 | 3.17 | - |
| 24 Jan 2024 | 10.73 | 10.73 | 10.60 | 10.61 | 3.15 | - |
| 23 Jan 2024 | 10.60 | 10.67 | 10.48 | 10.67 | 3.17 | - |
| 22 Jan 2024 | 10.61 | 10.61 | 10.50 | 10.54 | 3.13 | - |
| 19 Jan 2024 | 10.60 | 10.61 | 10.53 | 10.55 | 3.13 | - |
| 18 Jan 2024 | 10.57 | 10.60 | 10.56 | 10.56 | 3.14 | - |
| 17 Jan 2024 | 10.74 | 10.74 | 10.51 | 10.51 | 3.12 | - |
| 16 Jan 2024 | 10.99 | 10.99 | 10.71 | 10.71 | 3.18 | - |
| 15 Jan 2024 | 11.12 | 11.12 | 10.97 | 10.97 | 3.26 | - |
| 12 Jan 2024 | 11.09 | 11.11 | 11.07 | 11.08 | 3.29 | - |
| 11 Jan 2024 | 11.12 | 11.12 | 10.99 | 10.99 | 3.26 | - |
| 10 Jan 2024 | 11.19 | 11.21 | 11.06 | 11.06 | 3.29 | - |
| 09 Jan 2024 | 11.12 | 11.16 | 11.10 | 11.16 | 3.31 | - |
| *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.