SpareBank 1 Nord-Norge (LON:0J1N)
London · Delayed Price · Currency is GBP · Price in NOK 142.72
-2.39 (-1.65%)
At close: May 13, 2026
LON:0J1N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 144.30 | 143.92 | 141.94 | 142.72 | 142.72 | -1.65% | 8,682 |
| May 12, 2026 | 146.83 | 147.24 | 143.70 | 145.11 | 145.11 | -1.27% | 3,943 |
| May 11, 2026 | 146.85 | 148.10 | 146.65 | 146.98 | 146.98 | -0.32% | 11,194 |
| May 8, 2026 | 149.35 | 148.50 | 146.20 | 147.46 | 147.46 | -0.85% | 9,911 |
| May 7, 2026 | 151.54 | 149.56 | 147.44 | 148.71 | 148.71 | -3.23% | 3,749 |
| May 6, 2026 | 152.59 | 154.00 | 152.18 | 153.68 | 153.68 | 0.09% | 531 |
| May 5, 2026 | 154.44 | 154.88 | 152.10 | 153.54 | 153.54 | -0.75% | 517 |
| May 4, 2026 | 156.94 | 156.94 | 153.22 | 154.70 | 154.70 | -0.40% | 466 |
| Apr 30, 2026 | 157.49 | 157.30 | 155.90 | 155.32 | 155.32 | -1.50% | 334 |
| Apr 29, 2026 | 158.25 | 158.42 | 157.22 | 157.68 | 157.68 | -0.76% | 505 |
| Apr 28, 2026 | 158.13 | 159.46 | 158.18 | 158.89 | 158.89 | 2.00% | 489 |
| Apr 27, 2026 | 156.36 | 156.72 | 155.78 | 155.78 | 155.78 | -0.80% | 219 |
| Apr 24, 2026 | 155.93 | 157.96 | 156.12 | 157.03 | 157.03 | 0.62% | 10,906 |
| Apr 23, 2026 | 158.83 | 159.18 | 155.50 | 156.06 | 156.05 | -2.63% | 1,471 |
| Apr 22, 2026 | 160.92 | 161.30 | 159.02 | 160.27 | 160.27 | -0.15% | 1,885 |
| Apr 21, 2026 | 160.32 | 161.08 | 160.26 | 160.52 | 160.52 | 0.64% | 575 |
| Apr 20, 2026 | 159.65 | 160.24 | 158.90 | 159.50 | 159.50 | -1.04% | 975 |
| Apr 17, 2026 | 160.90 | 161.68 | 158.96 | 161.17 | 161.17 | 0.51% | 3,917 |
| Apr 16, 2026 | 162.03 | 161.58 | 160.00 | 160.36 | 160.36 | -0.99% | 4,414 |
| Apr 15, 2026 | 162.85 | 163.32 | 161.50 | 161.96 | 161.96 | -0.43% | 4,562 |
| Apr 14, 2026 | 161.33 | 162.92 | 160.88 | 162.67 | 162.67 | 1.07% | 708 |
| Apr 13, 2026 | 161.21 | 161.48 | 160.34 | 160.95 | 160.95 | -0.22% | 1,940 |
| Apr 10, 2026 | 160.00 | 161.96 | 160.04 | 161.30 | 161.30 | 1.25% | 2,495 |
| Apr 9, 2026 | 159.89 | 160.12 | 159.31 | 159.31 | 159.31 | 0.54% | 4,088 |
| Apr 8, 2026 | 156.94 | 159.14 | 155.60 | 158.45 | 158.45 | 1.11% | 115,902 |
| Apr 7, 2026 | 155.79 | 157.70 | 155.66 | 156.71 | 156.71 | -0.26% | 126,047 |
| Apr 2, 2026 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | 0.81% | - |
| Apr 1, 2026 | 156.24 | 156.48 | 155.66 | 155.87 | 155.86 | -0.55% | 962 |
| Mar 31, 2026 | 154.81 | 157.10 | 155.54 | 156.72 | 156.72 | 2.41% | 1,201 |
| Mar 30, 2026 | 149.60 | 155.80 | 148.40 | 153.03 | 153.03 | 3.00% | 3,035 |
| Mar 27, 2026 | 151.11 | 151.68 | 148.02 | 148.58 | 148.58 | -6.27% | 1,356 |
| Mar 26, 2026 | 158.48 | 159.30 | 158.32 | 158.52 | 150.02 | -0.19% | 3,600 |
| Mar 25, 2026 | 159.03 | 159.36 | 157.96 | 158.82 | 150.30 | 0.84% | 62 |
| Mar 24, 2026 | 158.42 | 158.22 | 157.06 | 157.50 | 149.06 | -0.05% | 1,498 |
| Mar 23, 2026 | 154.15 | 159.36 | 153.48 | 157.58 | 149.13 | -0.46% | 302 |
| Mar 20, 2026 | 157.80 | 158.30 | 158.00 | 158.30 | 149.81 | 0.40% | 125,142 |
| Mar 19, 2026 | 158.29 | 160.18 | 156.36 | 157.67 | 149.21 | -1.05% | 7,154 |
| Mar 18, 2026 | 157.00 | 160.38 | 157.50 | 159.34 | 150.79 | 0.10% | 443 |
| Mar 17, 2026 | 159.79 | 159.70 | 157.50 | 159.18 | 150.65 | 0.36% | 227 |
| Mar 16, 2026 | 159.79 | 159.80 | 158.32 | 158.61 | 150.11 | -0.36% | 877 |
| Mar 13, 2026 | 158.19 | 159.34 | 157.70 | 159.19 | 150.66 | 1.03% | 4,702 |
| Mar 12, 2026 | 158.93 | 157.88 | 157.12 | 157.56 | 149.11 | -0.15% | 10,825 |
| Mar 11, 2026 | 159.50 | 158.24 | 157.74 | 157.81 | 149.34 | -0.37% | 748 |
| Mar 10, 2026 | 157.14 | 159.06 | 158.04 | 158.40 | 149.91 | 1.59% | 817 |
| Mar 9, 2026 | 156.02 | 157.00 | 155.93 | 155.93 | 147.56 | -1.04% | 300 |
| Mar 6, 2026 | 159.69 | 159.88 | 157.38 | 157.56 | 149.11 | -1.54% | 140 |
| Mar 5, 2026 | 159.75 | 161.56 | 159.38 | 160.03 | 151.45 | 0.33% | 935 |
| Mar 4, 2026 | 156.34 | 160.68 | 156.68 | 159.50 | 150.95 | 1.98% | 2,290 |
| Mar 3, 2026 | 158.37 | 158.34 | 155.46 | 156.40 | 148.01 | -1.85% | 477 |
| Mar 2, 2026 | 158.70 | 159.58 | 158.50 | 159.34 | 150.80 | -0.35% | 282 |