SPAREBANKEN ØST - Price History
Monthly price history for SPOG.OL (SPAREBANKEN ØST)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK52.48 | NOK52.48 |
| April 2024 | NOK52.80 | NOK52.80 |
| March 2024 | NOK52 | NOK52 |
| February 2024 | NOK50.73 | NOK56 |
| January 2024 | NOK49.10 | NOK54.20 |
| December 2023 | NOK45.48 | NOK50.20 |
| November 2023 | NOK42.58 | NOK47 |
| October 2023 | NOK43.30 | NOK47.80 |
| September 2023 | NOK42.85 | NOK47.30 |
| August 2023 | NOK43.30 | NOK47.80 |
| July 2023 | NOK43.39 | NOK47.90 |
| June 2023 | NOK43.03 | NOK47.50 |
| May 2023 | NOK41.67 | NOK46 |
| April 2023 | NOK40.86 | NOK45.10 |
| March 2023 | NOK41.22 | NOK45.50 |
| February 2023 | NOK42.42 | NOK50.80 |
| January 2023 | NOK40.50 | NOK48.50 |
| December 2022 | NOK39.25 | NOK47 |
| November 2022 | NOK40.25 | NOK48.20 |
| October 2022 | NOK40.08 | NOK48 |
| September 2022 | NOK38.50 | NOK46.10 |
| August 2022 | NOK41.59 | NOK49.80 |
| July 2022 | NOK42.26 | NOK50.60 |
| June 2022 | NOK42.42 | NOK50.80 |
| May 2022 | NOK44.26 | NOK53 |
| April 2022 | NOK47.10 | NOK56.40 |
| March 2022 | NOK48.77 | NOK58.40 |
| February 2022 | NOK45.41 | NOK58 |
| January 2022 | NOK46.19 | NOK59 |
| December 2021 | NOK44.78 | NOK57.20 |
| November 2021 | NOK42.90 | NOK54.80 |
| October 2021 | NOK42.15 | NOK54.80 |
| September 2021 | NOK40.61 | NOK52.80 |
| August 2021 | NOK39.38 | NOK51.20 |
| July 2021 | NOK40.15 | NOK52.20 |
| June 2021 | NOK39.99 | NOK52 |
| May 2021 | NOK38.38 | NOK49.90 |
| April 2021 | NOK39.38 | NOK51.20 |
| March 2021 | NOK39.22 | NOK51 |
| February 2021 | NOK38.73 | NOK53.80 |
| January 2021 | NOK36.57 | NOK50.80 |
| December 2020 | NOK37 | NOK51.40 |
| November 2020 | NOK35.27 | NOK49 |
| October 2020 | NOK32.09 | NOK47.90 |
| September 2020 | NOK29.95 | NOK44.70 |
| August 2020 | NOK31.82 | NOK47.50 |
| July 2020 | NOK32.16 | NOK48 |
| June 2020 | NOK31.56 | NOK47.10 |
| May 2020 | NOK30.95 | NOK46.20 |
| April 2020 | NOK30.82 | NOK46 |
| March 2020 | NOK27.47 | NOK41 |
| February 2020 | NOK35.24 | NOK52.60 |
| January 2020 | NOK37.52 | NOK56 |
| December 2019 | NOK36.58 | NOK54.60 |
| November 2019 | NOK36.58 | NOK54.60 |
| October 2019 | NOK34.97 | NOK52.20 |
| September 2019 | NOK35.11 | NOK52.40 |
| August 2019 | NOK35.64 | NOK53.20 |
| July 2019 | NOK36.04 | NOK53.80 |
| June 2019 | NOK36.45 | NOK54.40 |
| May 2019 | NOK35.91 | NOK53.60 |
| April 2019 | NOK37.12 | NOK55.40 |
| March 2019 | NOK36.58 | NOK54.60 |
| February 2019 | NOK36.81 | NOK59.60 |
| January 2019 | NOK35.57 | NOK57.60 |
| December 2018 | NOK34.34 | NOK55.60 |
| November 2018 | NOK33.84 | NOK54.80 |
| October 2018 | NOK34.46 | NOK55.80 |
| September 2018 | NOK34.46 | NOK55.80 |
| August 2018 | NOK34.46 | NOK55.80 |
| July 2018 | NOK33.72 | NOK54.60 |
| June 2018 | NOK32.86 | NOK53.20 |
| May 2018 | NOK32.86 | NOK53.20 |
| April 2018 | NOK33.47 | NOK54.20 |
| March 2018 | NOK35.20 | NOK57 |
| February 2018 | NOK34.03 | NOK60 |
| January 2018 | NOK31.53 | NOK55.60 |
| December 2017 | NOK31.33 | NOK55.25 |
| November 2017 | NOK31.62 | NOK55.75 |
| October 2017 | NOK31.76 | NOK56 |
| September 2017 | NOK31.19 | NOK55 |
| August 2017 | NOK31.62 | NOK55.75 |
| July 2017 | NOK31.05 | NOK54.75 |
| June 2017 | NOK30.06 | NOK53 |
| May 2017 | NOK28.50 | NOK50.25 |
| April 2017 | NOK29.21 | NOK51.50 |
| March 2017 | NOK29.21 | NOK51.50 |
| February 2017 | NOK29.60 | NOK56.25 |
| January 2017 | NOK28.68 | NOK54.50 |
| December 2016 | NOK27.36 | NOK52 |
| November 2016 | NOK26.31 | NOK50 |
| October 2016 | NOK26.31 | NOK50 |
| September 2016 | NOK25 | NOK47.50 |
| August 2016 | NOK23.94 | NOK45.50 |
| July 2016 | NOK23.10 | NOK43.90 |
| June 2016 | NOK23.15 | NOK44 |
| May 2016 | NOK24.05 | NOK45.70 |
| April 2016 | NOK24.47 | NOK46.50 |
| March 2016 | NOK24.58 | NOK50 |
| February 2016 | NOK24.53 | NOK49.90 |
| January 2016 | NOK22.07 | NOK44.90 |
| December 2015 | NOK23.40 | NOK47.60 |
| November 2015 | NOK24.08 | NOK49 |
| October 2015 | NOK24.08 | NOK49 |
| September 2015 | NOK25.56 | NOK52 |
| August 2015 | NOK25.80 | NOK52.50 |
| July 2015 | NOK26.54 | NOK54 |
| June 2015 | NOK26.79 | NOK54.50 |
| May 2015 | NOK28.02 | NOK57 |
| April 2015 | NOK26.54 | NOK54 |
| March 2015 | NOK26.05 | NOK53 |
| February 2015 | NOK25.16 | NOK56 |
| January 2015 | NOK24.38 | NOK54.25 |
| December 2014 | NOK22.92 | NOK51 |
| November 2014 | NOK23.70 | NOK52.75 |
| October 2014 | NOK22.47 | NOK50 |
| September 2014 | NOK22.42 | NOK49.90 |
| August 2014 | NOK22.47 | NOK50 |
| July 2014 | NOK21.61 | NOK48.10 |
| June 2014 | NOK20.49 | NOK45.60 |
| May 2014 | NOK20.67 | NOK46 |
| April 2014 | NOK18.87 | NOK42 |
| March 2014 | NOK18.87 | NOK42 |
| February 2014 | NOK18.91 | NOK45.10 |
| January 2014 | NOK19.29 | NOK46 |
| December 2013 | NOK18.03 | NOK43 |
| November 2013 | NOK17.57 | NOK41.90 |
| October 2013 | NOK16.82 | NOK40.10 |
| September 2013 | NOK16.23 | NOK38.70 |
| August 2013 | NOK15.94 | NOK38 |
| July 2013 | NOK16.36 | NOK39 |
| June 2013 | NOK15.73 | NOK37.50 |
| May 2013 | NOK16.14 | NOK38.50 |
| April 2013 | NOK16.19 | NOK38.60 |
| March 2013 | NOK15.94 | NOK38 |
| February 2013 | NOK14.69 | NOK37.80 |
| January 2013 | NOK13.99 | NOK36 |
| December 2012 | NOK12.63 | NOK32.50 |
| November 2012 | NOK12.24 | NOK31.50 |
| October 2012 | NOK12.71 | NOK32.70 |
| September 2012 | NOK11.66 | NOK30 |
| August 2012 | NOK11.08 | NOK28.50 |
| July 2012 | NOK11.19 | NOK28.80 |
| June 2012 | NOK11.66 | NOK30 |
| May 2012 | NOK10.96 | NOK28.20 |
| April 2012 | NOK11.27 | NOK29 |
| March 2012 | NOK12.17 | NOK31.30 |
| February 2012 | NOK12.25 | NOK33.50 |
| January 2012 | NOK12.43 | NOK34 |
| December 2011 | NOK12.07 | NOK33 |
| November 2011 | NOK11.70 | NOK32 |
| October 2011 | NOK12.43 | NOK34 |
| September 2011 | NOK12.25 | NOK33.50 |
| August 2011 | NOK12.80 | NOK35 |
| July 2011 | NOK12.65 | NOK34.60 |
| June 2011 | NOK12.32 | NOK33.70 |
| May 2011 | NOK12.43 | NOK34 |
| April 2011 | NOK13.13 | NOK35.90 |
| March 2011 | NOK13.31 | NOK36.40 |
| February 2011 | NOK13.56 | NOK42 |
| January 2011 | NOK13.36 | NOK41.40 |
| December 2010 | NOK12.75 | NOK39.50 |
| November 2010 | NOK12.49 | NOK38.70 |
| October 2010 | NOK11.78 | NOK36.50 |
| September 2010 | NOK11.30 | NOK35 |
| August 2010 | NOK11.23 | NOK34.80 |
| July 2010 | NOK10.49 | NOK32.50 |
| June 2010 | NOK9.23 | NOK28.60 |
| May 2010 | NOK10 | NOK31 |
| April 2010 | NOK11.10 | NOK34.40 |
| March 2010 | NOK11.30 | NOK35 |
| February 2010 | NOK10.73 | NOK37 |
| January 2010 | NOK10.18 | NOK35.10 |
| December 2009 | NOK9.62 | NOK33.20 |
| November 2009 | NOK10.06 | NOK34.70 |
| October 2009 | NOK10.38 | NOK35.80 |
| September 2009 | NOK9.25 | NOK31.90 |
| August 2009 | NOK8.18 | NOK28.20 |
| July 2009 | NOK8.41 | NOK29 |
| June 2009 | NOK7.54 | NOK26 |
| May 2009 | NOK5.65 | NOK19.50 |
| April 2009 | NOK3.42 | NOK11.80 |
| March 2009 | NOK3.62 | NOK12.50 |
| February 2009 | NOK5.81 | NOK46.50 |
| January 2009 | NOK7.34 | NOK58.75 |
| December 2008 | NOK7 | NOK56 |
| November 2008 | NOK8.62 | NOK69 |
| October 2008 | NOK9.50 | NOK76 |
| September 2008 | NOK10.87 | NOK87 |
| August 2008 | NOK14.81 | NOK118.50 |
| July 2008 | NOK14.99 | NOK120 |
| June 2008 | NOK15.12 | NOK121 |
| May 2008 | NOK15.74 | NOK126 |
| April 2008 | NOK16.87 | NOK135 |
| March 2008 | NOK17.12 | NOK137 |
| February 2008 | NOK17.50 | NOK155 |
| January 2008 | NOK15.58 | NOK138 |
| December 2007 | NOK16.83 | NOK149 |
| November 2007 | NOK16.38 | NOK145 |
| October 2007 | NOK17.62 | NOK156 |
| September 2007 | NOK17.17 | NOK152 |
| August 2007 | NOK18.07 | NOK160 |
| July 2007 | NOK17.17 | NOK152 |
| June 2007 | NOK17.22 | NOK152.50 |
| May 2007 | NOK18.24 | NOK161.50 |
| April 2007 | NOK18.07 | NOK160 |
| March 2007 | NOK18.07 | NOK175 |
| February 2007 | NOK17.76 | NOK172 |
| January 2007 | NOK17.97 | NOK174 |
| December 2006 | NOK18.79 | NOK182 |
| November 2006 | NOK18.90 | NOK183 |
| October 2006 | NOK18.58 | NOK180 |
| September 2006 | NOK17.55 | NOK170 |
| August 2006 | NOK18.07 | NOK175 |
| July 2006 | NOK19.15 | NOK185.50 |
| June 2006 | NOK18.48 | NOK179 |
| May 2006 | NOK18.58 | NOK180 |
| April 2006 | NOK18.95 | NOK183.50 |
| March 2006 | NOK20.46 | NOK209 |
| February 2006 | NOK21.54 | NOK220 |
| January 2006 | NOK21.44 | NOK219 |
| December 2005 | NOK26.92 | NOK275 |
| November 2005 | NOK23.49 | NOK240 |
| October 2005 | NOK23.30 | NOK238 |
| September 2005 | NOK23.46 | NOK258 |
| August 2005 | NOK22.74 | NOK250 |
| July 2005 | NOK25.19 | NOK277 |
| June 2005 | NOK24.10 | NOK265 |
| May 2005 | NOK22.19 | NOK244 |
| April 2005 | NOK21.83 | NOK240 |
| March 2005 | NOK21.83 | NOK240 |
| February 2005 | NOK21.94 | NOK261.50 |
| January 2005 | NOK21.27 | NOK253.50 |
| December 2004 | NOK21.81 | NOK260 |
| November 2004 | NOK20.64 | NOK246 |
| October 2004 | NOK18.46 | NOK220 |
| September 2004 | NOK18.37 | NOK219 |
| August 2004 | NOK17.70 | NOK211 |
| July 2004 | NOK15.27 | NOK182 |
| June 2004 | NOK14.93 | NOK178 |
| May 2004 | NOK14.18 | NOK169 |
| April 2004 | NOK13.51 | NOK161 |
| March 2004 | NOK12.42 | NOK148 |
| February 2004 | NOK14.06 | NOK181 |
| January 2004 | NOK13.05 | NOK168 |
| December 2003 | NOK13.36 | NOK172 |
| November 2003 | NOK11.81 | NOK152 |
| October 2003 | NOK11.92 | NOK153.50 |
| September 2003 | NOK11.42 | NOK147 |
| August 2003 | NOK11.18 | NOK144 |
| July 2003 | NOK12.27 | NOK158 |
| June 2003 | NOK9.40 | NOK121 |
| May 2003 | NOK8.85 | NOK114 |
| April 2003 | NOK8.16 | NOK105 |
| March 2003 | NOK8.16 | NOK105 |
| February 2003 | NOK7.92 | NOK110 |
| January 2003 | NOK8.07 | NOK112 |
| December 2002 | NOK8.10 | NOK112.50 |
| November 2002 | NOK7.92 | NOK110 |
| October 2002 | NOK8.93 | NOK124 |
| September 2002 | NOK9.22 | NOK128 |
| August 2002 | NOK9.72 | NOK135 |
| July 2002 | NOK9.72 | NOK135 |
| June 2002 | NOK10.01 | NOK139 |
| May 2002 | NOK10.52 | NOK146 |
| April 2002 | NOK10.52 | NOK146 |
| March 2002 | NOK10.44 | NOK145 |
| February 2002 | NOK9.84 | NOK150 |
| January 2002 | NOK9.51 | NOK145 |
| December 2001 | NOK8.79 | NOK134 |
| November 2001 | NOK8.72 | NOK133 |
| October 2001 | NOK8.33 | NOK127 |
| September 2001 | NOK8.20 | NOK125 |
| August 2001 | NOK8.59 | NOK131 |
| July 2001 | NOK7.93 | NOK121 |
| June 2001 | NOK8.06 | NOK123 |
| May 2001 | NOK7.87 | NOK120 |
| April 2001 | NOK8.20 | NOK125 |
| March 2001 | NOK8.20 | NOK125 |
| February 2001 | NOK8.18 | NOK142 |
| January 2001 | NOK7.37 | NOK128 |
| December 2000 | NOK7.49 | NOK130 |
| November 2000 | NOK7.34 | NOK127.50 |
| October 2000 | NOK7.43 | NOK129 |
| September 2000 | NOK7.72 | NOK134 |
| August 2000 | NOK7.89 | NOK137 |
| July 2000 | NOK7.95 | NOK138 |
| June 2000 | NOK7.31 | NOK127 |
| May 2000 | NOK7.11 | NOK123.50 |
| April 2000 | NOK6.91 | NOK120 |
| March 2000 | NOK6.68 | NOK116 |
| February 2000 | NOK7.67 | NOK145 |
| January 2000 | NOK7.57 | NOK143 |
| December 1999 | NOK7.51 | NOK142 |
| November 1999 | NOK7.54 | NOK142.50 |
| October 1999 | NOK7.57 | NOK143 |
| September 1999 | NOK7.14 | NOK135 |
| August 1999 | NOK6.88 | NOK130 |
| July 1999 | NOK6.46 | NOK122 |
| June 1999 | NOK6.24 | NOK118 |
| May 1999 | NOK6.03 | NOK114 |
| April 1999 | NOK6.27 | NOK121 |
| March 1999 | NOK6.48 | NOK125 |
| February 1999 | NOK6 | NOK128 |
| January 1999 | NOK6.09 | NOK130 |
| December 1998 | NOK5.67 | NOK121 |
| November 1998 | NOK5.81 | NOK124 |
| October 1998 | NOK6.09 | NOK130 |
| September 1998 | NOK5.48 | NOK117 |
| August 1998 | NOK6 | NOK128 |
| July 1998 | NOK6.37 | NOK136 |
| June 1998 | NOK6.56 | NOK140 |
| May 1998 | NOK6.65 | NOK142 |
| April 1998 | NOK6.70 | NOK143 |
| March 1998 | NOK6.56 | NOK140 |
| February 1998 | NOK6.84 | NOK146 |
| January 1998 | NOK7.03 | NOK163 |
| December 1997 | NOK7.20 | NOK167 |
| November 1997 | NOK6.82 | NOK158 |
| October 1997 | NOK7.08 | NOK164 |
| September 1997 | NOK6.80 | NOK165 |
| August 1997 | NOK7.01 | NOK170 |
| July 1997 | NOK6.60 | NOK160 |
| June 1997 | NOK6.51 | NOK158 |
| May 1997 | NOK6.37 | NOK154.50 |
| April 1997 | NOK6.18 | NOK150 |
| March 1997 | NOK6.47 | NOK157 |
| February 1997 | NOK6.41 | NOK170 |
| January 1997 | NOK6.22 | NOK165 |
| December 1996 | NOK5.73 | NOK152 |
| November 1996 | NOK5.66 | NOK150 |
| October 1996 | NOK5.50 | NOK146 |
| September 1996 | NOK5.28 | NOK140 |
| August 1996 | NOK5.35 | NOK142 |
| July 1996 | NOK5.02 | NOK133 |
| June 1996 | NOK4.90 | NOK130 |
| May 1996 | NOK4.79 | NOK127 |
| April 1996 | NOK4.83 | NOK128 |
| March 1996 | NOK4.90 | NOK130 |
| February 1996 | NOK4.75 | NOK140 |
| January 1996 | NOK4.65 | NOK137 |
| December 1995 | NOK4.04 | NOK119 |
| November 1995 | NOK3.95 | NOK116.50 |
| October 1995 | NOK4.07 | NOK120 |
| September 1995 | NOK3.97 | NOK117 |
| August 1995 | NOK3.84 | NOK113 |
| July 1995 | NOK3.97 | NOK117 |
| June 1995 | NOK3.90 | NOK115 |
| May 1995 | NOK3.66 | NOK108 |
| April 1995 | NOK3.36 | NOK99 |
| March 1995 | NOK3.16 | NOK93 |
| February 1995 | NOK3.22 | NOK95 |
| January 1995 | NOK3.23 | NOK106 |
| December 1994 | NOK3.50 | NOK115 |
| November 1994 | NOK3.20 | NOK105 |
| October 1994 | NOK3.14 | NOK103 |
| September 1994 | NOK3.08 | NOK101 |
| August 1994 | NOK3.46 | NOK116 |
| July 1994 | NOK3.43 | NOK115 |
| June 1994 | NOK3.28 | NOK110 |
| May 1994 | NOK3.38 | NOK113.50 |
| April 1994 | NOK3.43 | NOK115 |
| March 1994 | NOK3.43 | NOK115 |
| February 1994 | NOK3.34 | NOK112 |
| January 1994 | NOK3.27 | NOK121 |
| December 1993 | NOK2.95 | NOK109 |
| November 1993 | NOK2.98 | NOK110 |
| October 1993 | NOK2.99 | NOK114 |
| July 1993 | NOK2.36 | NOK90 |
| June 1993 | NOK2.36 | NOK90 |
| May 1993 | NOK2.31 | NOK88 |
| April 1993 | NOK2.43 | NOK92.50 |
| March 1993 | NOK2.31 | NOK88 |
| February 1993 | NOK2.36 | NOK90 |
| January 1993 | NOK1.88 | NOK82 |
| December 1992 | NOK1.74 | NOK76 |
| November 1992 | NOK1.97 | NOK86 |
| October 1992 | NOK1.79 | NOK78 |
| July 1992 | NOK1.74 | NOK76 |
| June 1992 | NOK1.67 | NOK73 |
| May 1992 | NOK1.60 | NOK70 |
| April 1992 | NOK1.60 | NOK70 |
| March 1992 | NOK1.60 | NOK70 |
| February 1992 | NOK1.72 | NOK75 |
| January 1992 | NOK1.92 | NOK92 |
| December 1991 | NOK2.05 | NOK98 |
| November 1991 | NOK2.05 | NOK98 |
| October 1991 | NOK2.05 | NOK98 |
| September 1991 | NOK2.09 | NOK100 |
| August 1991 | NOK2.09 | NOK100 |
| July 1991 | NOK1.99 | NOK95 |
| October 1990 | NOK1.86 | NOK107 |
SPOG.OL
Price: NOK52.48
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 10.29%
Payout Ratio: 76.16%
Payout Ratio Range:
Dividend Per Share: 5.40 NOK
Earnings Per Share: 7.09 NOK
P/E Ratio: 8.66
Exchange: OSL
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 9.31%