SpareBank 1 Sør-Norge ASA (LON:0Q57)
London · Delayed Price · Currency is GBP · Price in NOK 202.50
-1.50 (-0.74%)
At close: Mar 26, 2026
LON:0Q57 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 203.00 | 200.73 | 199.80 | 200.73 | 200.73 | -0.87% | 17,186 |
| Mar 26, 2026 | 203.10 | 204.00 | 202.00 | 202.50 | 202.50 | -0.74% | 4,128 |
| Mar 25, 2026 | 204.10 | 204.02 | 202.00 | 204.00 | 204.00 | - | 380,972 |
| Mar 24, 2026 | 203.10 | 204.00 | 200.50 | 204.00 | 204.00 | 0.67% | 2,060 |
| Mar 23, 2026 | 198.65 | 206.00 | 197.40 | 202.64 | 202.64 | 0.07% | 4,376 |
| Mar 20, 2026 | 206.00 | 206.00 | 201.00 | 202.50 | 202.50 | 0.50% | 41,494 |
| Mar 19, 2026 | 203.45 | 205.00 | 201.50 | 201.50 | 201.50 | -1.56% | 4,891 |
| Mar 18, 2026 | 201.10 | 206.00 | 204.00 | 204.70 | 204.69 | 1.84% | 3,897 |
| Mar 17, 2026 | 204.90 | 205.00 | 199.00 | 201.00 | 201.00 | -1.83% | 27,222 |
| Mar 16, 2026 | 207.50 | 208.50 | 203.00 | 204.75 | 204.75 | -0.61% | 6,290 |
| Mar 13, 2026 | 205.50 | 209.50 | 206.00 | 206.00 | 206.00 | -0.72% | 8,803 |
| Mar 12, 2026 | 208.50 | 207.50 | 205.50 | 207.50 | 207.50 | -0.36% | 112,874 |
| Mar 11, 2026 | 208.50 | 208.50 | 206.50 | 208.25 | 208.25 | -0.12% | 26,459 |
| Mar 10, 2026 | 207.00 | 210.00 | 208.50 | 208.50 | 208.50 | 1.96% | 667 |
| Mar 9, 2026 | 204.45 | 205.50 | 204.00 | 204.50 | 204.50 | -0.24% | 3,382 |
| Mar 6, 2026 | 209.00 | 209.50 | 204.50 | 205.00 | 205.00 | -2.38% | 37,589 |
| Mar 5, 2026 | 206.50 | 211.00 | 208.00 | 210.00 | 210.00 | - | 115,791 |
| Mar 4, 2026 | 204.90 | 210.00 | 204.50 | 210.00 | 210.00 | 2.72% | 8,434 |
| Mar 3, 2026 | 208.00 | 206.50 | 203.00 | 204.44 | 204.44 | -1.71% | 26,227 |
| Mar 2, 2026 | 207.50 | 210.50 | 208.00 | 208.00 | 208.00 | -2.12% | 8,019 |
| Feb 27, 2026 | 211.25 | 213.50 | 212.00 | 212.50 | 212.50 | 0.95% | 4,088 |
| Feb 26, 2026 | 212.75 | 212.50 | 210.50 | 210.50 | 210.50 | -0.47% | 4,400 |
| Feb 25, 2026 | 208.50 | 211.50 | 208.75 | 211.50 | 211.50 | 0.96% | 8,224 |
| Feb 24, 2026 | 211.25 | 211.00 | 207.50 | 209.50 | 209.50 | -1.41% | 11,834 |
| Feb 23, 2026 | 212.25 | 213.00 | 212.00 | 212.50 | 212.50 | -0.23% | 2,414 |
| Feb 20, 2026 | 209.00 | 213.00 | 209.00 | 213.00 | 213.00 | 1.55% | 4,247 |
| Feb 19, 2026 | 210.25 | 210.50 | 209.00 | 209.75 | 209.75 | 0.60% | 1,926 |
| Feb 18, 2026 | 208.00 | 212.50 | 208.50 | 208.50 | 208.50 | -0.24% | 4,427 |
| Feb 17, 2026 | 203.00 | 209.50 | 203.50 | 209.00 | 209.00 | 2.45% | 11,469 |
| Feb 16, 2026 | 201.00 | 205.00 | 201.00 | 204.00 | 204.00 | 1.62% | 14,402 |
| Feb 13, 2026 | 202.45 | 204.75 | 200.75 | 200.75 | 200.75 | -2.35% | 214,657 |
| 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 |