SpareBank 1 Nord-Norge (LON:0J1N)
London · Delayed Price · Currency is GBP · Price in NOK 171.48
+0.43 (0.25%)
At close: Sep 3, 2026
LON:0J1N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 170.00 | 171.30 | 170.00 | 169.51 | 169.51 | -0.06% | 1,433 |
| Sep 1, 2026 | 170.64 | 170.80 | 168.80 | 169.62 | 169.62 | -0.43% | 1,251 |
| Aug 31, 2026 | 171.60 | 171.60 | 170.16 | 170.35 | 170.35 | -0.14% | 16,063 |
| Aug 28, 2026 | 170.60 | 171.60 | 170.36 | 170.60 | 170.60 | -0.53% | 3,113 |
| Aug 27, 2026 | 169.98 | 171.51 | 171.00 | 171.51 | 171.51 | 0.43% | 703 |
| Aug 26, 2026 | 170.50 | 171.38 | 170.18 | 170.78 | 170.78 | 0.19% | 547 |
| Aug 25, 2026 | 165.08 | 170.62 | 162.20 | 170.45 | 170.45 | 1.79% | 689 |
| Aug 24, 2026 | 165.96 | 168.40 | 165.42 | 167.46 | 167.46 | 0.96% | 1,065 |
| Aug 21, 2026 | 163.38 | 166.16 | 165.80 | 165.86 | 165.86 | 1.43% | 371 |
| Aug 20, 2026 | 164.94 | 164.26 | 162.92 | 163.53 | 163.53 | -0.89% | 88 |
| Aug 19, 2026 | 164.77 | 166.08 | 163.58 | 165.00 | 165.00 | -2.33% | 1,612 |
| Aug 18, 2026 | 170.05 | 171.00 | 168.02 | 168.94 | 168.94 | -0.79% | 555 |
| Aug 17, 2026 | 167.69 | 171.40 | 167.10 | 170.29 | 170.29 | 1.63% | 2,903 |
| Aug 14, 2026 | 164.71 | 168.48 | 166.06 | 167.57 | 167.57 | 1.94% | 1,524 |
| Aug 13, 2026 | 157.53 | 166.18 | 161.06 | 164.38 | 164.38 | 6.45% | 4,156 |
| Aug 12, 2026 | 156.24 | 155.28 | 153.85 | 154.42 | 154.42 | -1.36% | 469 |
| Aug 11, 2026 | 158.99 | 158.76 | 154.66 | 156.55 | 156.55 | -0.98% | 942 |
| Aug 10, 2026 | 161.25 | 160.70 | 157.76 | 158.10 | 158.10 | -0.96% | 579 |
| Aug 7, 2026 | 160.00 | 160.68 | 159.55 | 159.63 | 159.63 | -0.64% | 2,285 |
| Aug 6, 2026 | 158.25 | 160.84 | 159.70 | 160.66 | 160.66 | 1.26% | 3,138 |
| Aug 5, 2026 | 159.75 | 159.54 | 158.58 | 158.66 | 158.66 | -0.50% | 187 |
| Aug 4, 2026 | 159.05 | 159.84 | 158.60 | 159.45 | 159.45 | 0.77% | 624 |
| Aug 3, 2026 | 158.07 | 159.38 | 156.96 | 158.24 | 158.24 | - | 566 |
| Jul 31, 2026 | 157.33 | 158.24 | 156.68 | 158.24 | 158.24 | 0.46% | 1,209 |
| Jul 30, 2026 | 154.95 | 157.68 | 155.00 | 157.51 | 157.51 | 0.47% | 278 |
| Jul 29, 2026 | 156.88 | 157.50 | 154.66 | 156.78 | 156.78 | -0.15% | 207 |
| Jul 28, 2026 | 155.85 | 157.76 | 156.22 | 157.01 | 157.01 | 0.41% | 84 |
| Jul 27, 2026 | 157.37 | 157.08 | 155.74 | 156.36 | 156.36 | -0.23% | 1,788 |
| Jul 24, 2026 | 155.26 | 156.72 | 155.42 | 156.72 | 156.72 | 1.00% | 134 |
| Jul 23, 2026 | 158.29 | 156.00 | 154.52 | 155.17 | 155.17 | -1.66% | 1,038 |
| Jul 22, 2026 | 156.36 | 158.88 | 156.30 | 157.78 | 157.78 | 0.95% | 65 |
| Jul 21, 2026 | 155.28 | 156.45 | 154.74 | 156.30 | 156.30 | 0.49% | 6,817 |
| Jul 20, 2026 | 156.80 | 156.94 | 154.16 | 155.54 | 155.54 | -0.31% | 16 |
| Jul 17, 2026 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | -0.27% | - |
| Jul 16, 2026 | 155.28 | 157.00 | 155.90 | 156.44 | 156.44 | 0.82% | 1,208 |
| Jul 15, 2026 | 155.20 | 155.68 | 153.38 | 155.16 | 155.16 | 0.31% | 2,694 |
| Jul 14, 2026 | 156.47 | 154.68 | 152.84 | 154.68 | 154.68 | -1.74% | 2 |
| Jul 13, 2026 | 157.62 | 157.92 | 156.76 | 157.42 | 157.42 | -0.13% | 1,845 |
| Jul 10, 2026 | 157.98 | 158.00 | 156.02 | 157.63 | 157.63 | -0.42% | 767 |
| Jul 9, 2026 | 157.37 | 159.58 | 157.18 | 158.29 | 158.29 | 0.75% | 879 |
| Jul 8, 2026 | 156.38 | 158.08 | 154.78 | 157.12 | 157.12 | 0.47% | 747 |
| Jul 7, 2026 | 154.81 | 157.42 | 154.68 | 156.38 | 156.38 | 1.44% | 62 |
| Jul 6, 2026 | 154.97 | 154.88 | 154.16 | 154.16 | 154.16 | -0.22% | 2 |
| Jul 3, 2026 | 153.57 | 155.00 | 154.00 | 154.49 | 154.49 | 0.50% | 252 |
| Jul 2, 2026 | 151.75 | 154.00 | 151.52 | 153.72 | 153.72 | 1.22% | 995 |
| Jul 1, 2026 | 152.51 | 151.86 | 151.86 | 151.86 | 151.86 | -1.25% | 47 |
| Jun 30, 2026 | 153.08 | 154.62 | 153.00 | 153.78 | 153.78 | 0.38% | 255 |
| Jun 29, 2026 | 152.75 | 153.40 | 152.02 | 153.20 | 153.20 | 0.18% | 107 |
| Jun 26, 2026 | 152.86 | 154.38 | 152.20 | 152.92 | 152.92 | -0.06% | 1,103 |
| Jun 25, 2026 | 152.51 | 153.02 | 153.02 | 153.02 | 153.02 | 1.08% | 301 |