OSL, SPOG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, SPOG: Sparebanken Ost

28 Aug 2025

LAST: 74.74	CHANGE: 0.46	OPEN: 74.79	HIGH: 74.80	ASK: 0.00	VOLUME: 5.8K
LAST: 74.74	CHG(%): 0.61	PREV: 75.20	LOW: 74.50	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	74.79	74.80	74.50	74.74	5.8K
26 Aug 25	75.76	75.76	74.50	75.25	11.5K
25 Aug 25	75.40	75.50	74.53	74.53	7.2K
22 Aug 25	74.51	76.12	74.51	75.80	6.7K
21 Aug 25	75.01	75.38	74.36	75.20	16K
20 Aug 25	74.64	74.69	74.22	74.69	13.5K
19 Aug 25	75.00	75.47	74.56	74.65	2.9K
18 Aug 25	76.91	76.91	75.76	75.76	2.8K
15 Aug 25	76.80	76.80	74.27	76.30	23.9K
14 Aug 25	74.63	74.63	73.50	74.28	10.1K

COMPANY PROFILE

Name:	Sparebanken Ost
About:	Sparebanken Øst operates as a savings bank in Eastern Norway. The company offers savings accounts, retirement savings, guardianship accounts, and deposit accounts; car loans, home and green mortgage loans, and framework loans, as well as refinancing services; and mortgage loans for new and used cars. It also provides vehicles, houses and contents, boats, leisure, life and health, child, travel, and disability insurance products; shares and funds trading, and investment banking services; placement and payment processing services; and online and mobile banking services. In addition, the company buys, sells, and stores cryptocurrencies; and operates, leases, and sells real estate properties. Sparebanken Øst was founded in 1843 and is headquartered in Drammen, Norway.
Address:	Bragernes Torg 2, Drammen, Norway, 3301
Website:	https://www.oest.no
ISIN:	NO0006222009

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.66
DivYield:	0.08
Div/Share:	6.40
PtB:	0.32
PtS:	1.48
Shares:	20.73M
Market Cap:	1.549B

TECHNICAL INDICATORS

MA5:	75.00
MA10:	75.39
MA20:	76.15
MA50:	76.01
MA100:	74.87
MA200:	73.95
STO9:	26.43
STO14:	18.55
RSI14:	40.88
WPR14:	-77.58
MTM14:	-2.56
ROC14:	-0.03
ATR:	1.38
Week High:	76.12
Week Low:	74.36
Month High:	77.99
Month Low:	73.27
Year High:	83.99
Year Low:	56.10
Volatility:	15.12

RECENT SPLITS

Date	Ratio
17 Mar 2009	2543-1096
18 May 1999	48-47
22 Oct 1997	835-798
15 Sep 1994	2615-2561
01 Nov 1993	452-439
01 Feb 1991	321-314

RECENT DIVIDENDS

Date	Amount
28 Mar 2025	$6.40
22 Mar 2024	$5.40
25 Mar 2022	$3.85
09 Nov 2021	$1.00
26 Mar 2021	$3.50
10 Nov 2020	$3.60
29 Mar 2019	$4.60
23 Mar 2018	$5.00
31 Mar 2017	$4.00
01 Apr 2016	$3.30