SpareBank 1 Sør-Norge ASA (LON:0Q57)
London · Delayed Price · Currency is GBP · Price in NOK 230.00
+2.50 (1.10%)
At close: Sep 25, 2026
LON:0Q57 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 229.50 | 230.00 | 229.50 | 228.50 | 228.50 | 0.44% | 5,405 |
| Sep 24, 2026 | 227.50 | 228.00 | 227.00 | 227.50 | 227.50 | -0.44% | 29,711 |
| Sep 23, 2026 | 229.50 | 228.50 | 227.00 | 228.50 | 228.50 | - | 5,793 |
| Sep 22, 2026 | 229.00 | 229.00 | 227.50 | 228.50 | 228.50 | 0.11% | 72,098 |
| Sep 21, 2026 | 227.00 | 228.75 | 228.00 | 228.25 | 228.25 | 1.06% | 22,911 |
| Sep 18, 2026 | 227.00 | 227.50 | 224.75 | 225.86 | 225.86 | -1.59% | 14,521 |
| Sep 17, 2026 | 226.50 | 230.00 | 227.00 | 229.50 | 229.50 | 1.21% | 709 |
| Sep 16, 2026 | 226.00 | 227.50 | 226.00 | 226.75 | 226.75 | 0.48% | 15,273 |
| Sep 15, 2026 | 222.50 | 227.00 | 220.50 | 225.67 | 225.67 | 0.22% | 10,155 |
| Sep 14, 2026 | 226.50 | 226.00 | 224.00 | 225.18 | 225.18 | -0.36% | 1,054 |
| Sep 11, 2026 | 224.00 | 227.50 | 225.50 | 226.00 | 226.00 | 0.20% | 1,777 |
| Sep 10, 2026 | 224.50 | 225.56 | 223.50 | 225.56 | 225.56 | 1.15% | 683 |
| Sep 9, 2026 | 225.00 | 224.00 | 222.00 | 223.00 | 223.00 | -1.33% | 38,374 |
| Sep 8, 2026 | 227.50 | 227.00 | 225.50 | 226.00 | 226.00 | -0.97% | 2,290 |
| Sep 7, 2026 | 226.00 | 228.50 | 227.50 | 228.22 | 228.22 | 0.80% | 1,742 |
| Sep 4, 2026 | 218.75 | 227.00 | 225.50 | 226.42 | 226.42 | 0.16% | 39,451 |
| Sep 3, 2026 | 225.50 | 226.50 | 225.00 | 226.06 | 226.06 | 0.55% | 4,064 |
| Sep 2, 2026 | 220.00 | 225.00 | 223.00 | 224.81 | 224.81 | 1.44% | 8,270 |
| Sep 1, 2026 | 224.00 | 222.50 | 221.00 | 221.63 | 221.63 | -1.72% | 2,778 |
| Aug 31, 2026 | 225.00 | 226.25 | 224.00 | 225.50 | 225.50 | 0.22% | 32,156 |
| Aug 28, 2026 | 225.00 | 226.50 | 225.00 | 225.00 | 225.00 | 0.09% | 2,456 |
| Aug 27, 2026 | 224.50 | 226.00 | 223.50 | 224.80 | 224.80 | 0.36% | 5,669 |
| Aug 26, 2026 | 222.50 | 225.00 | 223.50 | 224.00 | 224.00 | 0.14% | 8,795 |
| Aug 25, 2026 | 221.50 | 224.50 | 223.69 | 223.69 | 223.69 | 1.30% | 18,005 |
| Aug 24, 2026 | 220.00 | 222.00 | 219.50 | 220.82 | 220.82 | 0.37% | 2,406 |
| Aug 21, 2026 | 218.25 | 221.00 | 219.50 | 220.00 | 220.00 | 1.50% | 12,029 |
| Aug 20, 2026 | 216.25 | 217.00 | 215.75 | 216.75 | 216.75 | -0.28% | 4,470 |
| Aug 19, 2026 | 218.25 | 218.50 | 217.00 | 217.35 | 217.35 | -0.88% | 18,685 |
| Aug 18, 2026 | 220.00 | 221.00 | 218.75 | 219.28 | 219.28 | -0.52% | 3,187 |
| Aug 17, 2026 | 218.75 | 222.00 | 220.00 | 220.42 | 220.42 | 0.63% | 5,735 |
| Aug 14, 2026 | 217.25 | 221.00 | 218.75 | 219.05 | 219.05 | 0.42% | 4,498 |
| Aug 13, 2026 | 209.50 | 219.50 | 209.50 | 218.12 | 218.12 | 5.19% | 6,252 |
| Aug 12, 2026 | 207.50 | 207.36 | 205.00 | 207.36 | 207.36 | -0.01% | 2,310 |
| Aug 11, 2026 | 208.00 | 207.50 | 206.50 | 207.37 | 207.37 | -1.13% | 7,376 |
| Aug 10, 2026 | 212.75 | 210.75 | 209.00 | 209.75 | 209.75 | -1.76% | 892 |
| Aug 7, 2026 | 212.25 | 214.00 | 212.74 | 213.50 | 213.50 | -0.41% | 489 |
| Aug 6, 2026 | 212.25 | 215.00 | 213.50 | 214.38 | 214.38 | 1.24% | 344 |
| Aug 5, 2026 | 214.25 | 213.50 | 211.00 | 211.75 | 211.75 | -0.38% | 232,877 |
| Aug 4, 2026 | 210.25 | 213.50 | 212.25 | 212.55 | 212.55 | 0.68% | 6,253 |
| Aug 3, 2026 | 212.75 | 211.50 | 208.00 | 211.11 | 211.11 | -0.42% | 6,151 |
| Jul 31, 2026 | 211.75 | 213.00 | 211.50 | 212.00 | 212.00 | 0.24% | 43,965 |
| Jul 30, 2026 | 207.00 | 212.00 | 209.50 | 211.50 | 211.50 | 1.20% | 20,648 |
| Jul 29, 2026 | 210.75 | 211.50 | 206.50 | 209.00 | 209.00 | -0.48% | 8,433 |
| Jul 28, 2026 | 208.50 | 210.75 | 209.50 | 210.00 | 210.00 | 0.96% | 1,407 |
| Jul 27, 2026 | 210.25 | 209.50 | 207.50 | 208.00 | 208.00 | -0.04% | 8,098 |
| Jul 24, 2026 | 207.00 | 209.00 | 207.50 | 208.08 | 208.08 | 0.16% | 2,953 |
| Jul 23, 2026 | 208.50 | 209.00 | 207.00 | 207.74 | 207.74 | -0.79% | 1,665 |
| Jul 22, 2026 | 206.50 | 210.50 | 207.50 | 209.39 | 209.39 | 1.41% | 319,609 |
| Jul 21, 2026 | 205.50 | 207.50 | 204.00 | 206.48 | 206.48 | 0.48% | 16,305 |
| Jul 20, 2026 | 206.50 | 206.50 | 204.50 | 205.50 | 205.50 | -0.67% | 14,916 |