SpareBank 1 Sør-Norge ASA (FRA:B4M1)
Germany · Delayed Price · Currency is EUR 17.90
-0.12 (-0.67%)
At close: Mar 27, 2026
FRA:B4M1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.67% | - |
| Mar 26, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.39% | - |
| Mar 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.90% | - |
| Mar 24, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.67% | - |
| Mar 23, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -3.56% | - |
| Mar 20, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.64% | - |
| Mar 19, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.63% | - |
| Mar 18, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.22% | - |
| Mar 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.39% | - |
| Mar 16, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.32% | - |
| Mar 13, 2026 | 18.02 | 18.60 | 18.02 | 18.60 | 18.60 | 1.09% | 1 |
| Mar 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.33% | - |
| Mar 11, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.33% | - |
| Mar 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.44% | - |
| Mar 9, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.55% | - |
| Mar 6, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.87% | - |
| Mar 5, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 2.90% | - |
| Mar 4, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.82% | - |
| Mar 3, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.22% | - |
| Mar 2, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | - |
| Feb 27, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.32% | - |
| Feb 26, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.76% | - |
| Feb 25, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.73% | - |
| Feb 24, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.64% | - |
| Feb 23, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.58% | - |
| Feb 20, 2026 | 18.36 | 18.96 | 18.36 | 18.96 | 18.96 | 2.38% | 500 |
| Feb 19, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.83% | - |
| Feb 18, 2026 | 18.20 | 19.06 | 18.20 | 19.06 | 19.06 | 6.72% | 120 |
| Feb 17, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.48% | - |
| Feb 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Feb 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.46% | - |
| Feb 12, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.91% | - |
| Feb 11, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.27% | - |
| Feb 10, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - | - |
| Feb 9, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 2.60% | - |
| Feb 6, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.05% | - |
| Feb 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.47% | - |
| Feb 4, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.35% | - |
| Feb 3, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 2.05% | - |
| Feb 2, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.85% | - |
| Jan 30, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.36% | - |
| Jan 29, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% | - |
| Jan 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.48% | - |
| Jan 27, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.72% | - |
| Jan 26, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.36% | - |
| Jan 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.33% | - |
| Jan 22, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.37% | - |
| Jan 21, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.37% | - |
| Jan 20, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.68% | - |
| Jan 19, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.12% | - |