SpareBank 1 Sør-Norge ASA (LON:0Q57)
London · Delayed Price · Currency is GBP · Price in NOK 200.65
+1.32 (0.66%)
At close: Feb 11, 2026
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 199.55 | 207.50 | 200.00 | 205.58 | 205.58 | 2.45% | 22,429 |
| Feb 11, 2026 | 200.65 | 201.00 | 196.60 | 200.65 | 200.65 | 0.66% | 28,510 |
| Feb 10, 2026 | 199.10 | 202.00 | 199.00 | 199.34 | 199.34 | -0.29% | 18,572 |
| Feb 9, 2026 | 201.20 | 201.25 | 198.60 | 199.92 | 199.92 | 0.45% | 6,982 |
| Feb 6, 2026 | 198.20 | 201.00 | 198.00 | 199.04 | 199.04 | -0.04% | 3,586 |
| Feb 5, 2026 | 198.10 | 199.80 | 197.80 | 199.11 | 199.11 | 0.76% | 612 |
| Feb 4, 2026 | 196.10 | 198.00 | 196.00 | 197.60 | 197.60 | 0.61% | 11,201 |
| Feb 3, 2026 | 193.00 | 196.80 | 195.00 | 196.40 | 196.40 | 0.81% | 1,258 |
| Feb 2, 2026 | 192.60 | 196.60 | 194.60 | 194.83 | 194.83 | 0.59% | 11,349 |
| Jan 30, 2026 | 190.50 | 194.60 | 193.60 | 193.68 | 193.68 | 1.09% | 7,401 |
| Jan 29, 2026 | 192.00 | 192.40 | 190.00 | 191.60 | 191.60 | 0.09% | 6,347 |
| Jan 28, 2026 | 193.80 | 192.40 | 190.00 | 191.42 | 191.42 | -2.14% | 6,218 |
| Jan 27, 2026 | 195.20 | 195.60 | 193.60 | 195.60 | 195.60 | 0.26% | 8,504 |
| Jan 26, 2026 | 194.40 | 195.60 | 195.00 | 195.09 | 195.09 | -0.07% | 1,755 |
| Jan 23, 2026 | 194.00 | 195.60 | 194.40 | 195.22 | 195.22 | -0.26% | 2,874 |
| Jan 22, 2026 | 195.30 | 197.00 | 195.20 | 195.73 | 195.73 | 1.87% | 11,827 |
| Jan 21, 2026 | 194.20 | 194.20 | 192.00 | 192.14 | 192.14 | -1.46% | 4,429 |
| Jan 20, 2026 | 194.60 | 195.80 | 194.40 | 194.98 | 194.98 | -0.32% | 10,601 |
| Jan 19, 2026 | 196.10 | 196.00 | 194.20 | 195.60 | 195.60 | -2.06% | 5,246 |
| Jan 16, 2026 | 197.30 | 200.50 | 197.80 | 199.72 | 199.72 | 1.07% | 20,839 |
| Jan 15, 2026 | 197.30 | 197.60 | 195.80 | 197.60 | 197.60 | 0.89% | 14,465 |
| Jan 14, 2026 | 194.20 | 196.00 | 194.40 | 195.86 | 195.85 | 0.94% | 12,270 |
| Jan 13, 2026 | 193.60 | 194.60 | 193.20 | 194.03 | 194.03 | 1.06% | 205,186 |
| Jan 12, 2026 | 191.70 | 193.40 | 191.40 | 192.00 | 192.00 | -0.21% | 1,938 |
| Jan 9, 2026 | 197.75 | 193.40 | 192.10 | 192.40 | 192.40 | -1.28% | 11,932 |
| Jan 8, 2026 | 192.40 | 195.00 | 193.80 | 194.91 | 194.91 | 2.15% | 12,513 |
| Jan 7, 2026 | 192.40 | 193.00 | 190.60 | 190.80 | 190.80 | -1.34% | 229,845 |
| Jan 6, 2026 | 194.60 | 195.20 | 193.40 | 193.40 | 193.40 | -0.31% | 71,484 |
| Jan 5, 2026 | 193.40 | 197.60 | 193.40 | 194.00 | 194.00 | -1.32% | 234,004 |
| Jan 2, 2026 | 197.75 | 197.30 | 195.60 | 196.60 | 196.60 | -3.15% | 919 |
| Dec 31, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 2.45% | - |
| Dec 30, 2025 | 193.20 | 199.10 | 197.00 | 198.14 | 198.14 | 0.58% | 32,845 |
| Dec 29, 2025 | 196.10 | 197.60 | 196.00 | 197.00 | 197.00 | 2.60% | 10,664 |
| Dec 24, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -2.19% | - |
| Dec 23, 2025 | 195.00 | 196.60 | 194.60 | 196.30 | 196.30 | 0.67% | 11,751 |
| Dec 22, 2025 | 195.30 | 196.00 | 195.00 | 195.00 | 195.00 | -0.51% | 34,926 |
| Dec 19, 2025 | 185.00 | 197.00 | 192.00 | 196.00 | 196.00 | 2.23% | 201,948 |
| Dec 18, 2025 | 185.00 | 193.80 | 191.20 | 191.73 | 191.73 | 0.32% | 3,144 |
| Dec 17, 2025 | 192.00 | 192.40 | 190.60 | 191.11 | 191.11 | -0.46% | 3,643 |
| Dec 16, 2025 | 190.30 | 192.00 | 191.40 | 192.00 | 192.00 | 2.02% | 1,167 |
| Dec 15, 2025 | 185.80 | 191.60 | 186.00 | 188.20 | 188.20 | 0.32% | 173,591 |
| Dec 12, 2025 | 186.40 | 188.20 | 186.72 | 187.60 | 187.60 | 1.12% | 31,324 |
| Dec 11, 2025 | 185.40 | 186.20 | 185.53 | 185.53 | 185.53 | 0.18% | 349 |
| Dec 10, 2025 | 184.60 | 185.60 | 184.80 | 185.20 | 185.20 | - | 5,541 |
| Dec 9, 2025 | 185.60 | 186.80 | 185.20 | 185.20 | 185.20 | 0.62% | 9,922 |
| Dec 8, 2025 | 184.60 | 185.20 | 183.60 | 184.07 | 184.07 | -0.99% | 2,756 |
| Dec 5, 2025 | 183.50 | 186.20 | 185.00 | 185.90 | 185.90 | 1.42% | 2,898 |
| Dec 4, 2025 | 184.60 | 183.60 | 183.00 | 183.31 | 183.31 | -0.38% | 18,144 |
| Dec 3, 2025 | 183.50 | 184.40 | 183.50 | 184.00 | 184.00 | 0.82% | 2,838 |
| Dec 2, 2025 | 177.00 | 183.00 | 181.40 | 182.50 | 182.50 | 1.76% | 1,305 |