SpareBank 1 Sør-Norge ASA (FRA:B4M1)
Germany · Delayed Price · Currency is EUR 15.16
-0.20 (-1.30%)
Last updated: Aug 1, 2025
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | - | -1.30% | - |
| Jul 31, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | - | -0.65% | - |
| Jul 30, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | - | -0.26% | 237 |
| Jul 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.51% | 237 |
| Jul 28, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | 0.52% | 237 |
| Jul 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -1.52% | 237 |
| Jul 24, 2025 | 15.36 | 15.74 | 15.36 | 15.74 | - | 2.34% | 237 |
| Jul 23, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | 0.92% | 77 |
| Jul 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | - | -1.17% | 77 |
| Jul 21, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | - | 0.52% | - |
| Jul 18, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | - | -1.41% | 77 |
| Jul 17, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | - | -1.52% | 77 |
| Jul 16, 2025 | 15.54 | 15.80 | 15.54 | 15.80 | - | 0.77% | 77 |
| Jul 15, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | 1.69% | 100 |
| Jul 14, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | - | -3.02% | 100 |
| Jul 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 0.13% | 100 |
| Jul 10, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | - | 0.76% | 100 |
| Jul 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | - | -1.13% | - |
| Jul 8, 2025 | 15.62 | 15.94 | 15.62 | 15.94 | - | 2.97% | 100 |
| Jul 7, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | - | -1.40% | 47 |
| Jul 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 0.77% | 47 |
| Jul 3, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | 1.70% | 47 |
| Jul 2, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | - | -1.16% | - |
| Jul 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -0.51% | - |
| Jun 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | 2.91% | - |
| Jun 27, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | - | 0.26% | 47 |
| Jun 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -0.40% | - |
| Jun 25, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | - | -0.26% | 47 |
| Jun 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | - | 47 |
| Jun 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -1.94% | 47 |
| Jun 20, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | - | -1.65% | 47 |
| Jun 19, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | - | -0.25% | 28 |
| Jun 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 0.51% | - |
| Jun 17, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | 0.90% | 28 |
| Jun 16, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | 0.13% | - |
| Jun 13, 2025 | 15.54 | 15.56 | 15.54 | 15.56 | - | - | 28 |
| Jun 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | - | -0.13% | - |
| Jun 11, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | -0.51% | - |
| Jun 10, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | 1.69% | 28 |
| Jun 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -1.66% | - |
| Jun 6, 2025 | 15.40 | 15.66 | 15.40 | 15.66 | - | 1.82% | 28 |
| Jun 5, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | 1.59% | 249 |
| Jun 4, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | - | - | 249 |
| Jun 3, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | - | - | 249 |
| Jun 2, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | - | 0.26% | 249 |
| May 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -2.08% | 249 |
| May 29, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | - | 0.26% | 249 |
| May 28, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | - | -1.03% | - |
| May 27, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | - | -0.26% | - |
| May 26, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | - | - | 249 |