SpareBank 1 Sør-Norge ASA (LON:0Q57)
London · Delayed Price · Currency is GBP · Price in NOK 186.40
-2.80 (-1.48%)
At close: Jun 2, 2026
LON:0Q57 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 189.50 | 189.00 | 186.00 | 186.40 | 186.40 | -1.48% | 2,616 |
| Jun 1, 2026 | 191.50 | 191.20 | 189.00 | 189.20 | 189.20 | -1.46% | 2,439 |
| May 29, 2026 | 193.60 | 193.60 | 191.00 | 192.00 | 192.00 | -0.31% | 2,757 |
| May 28, 2026 | 191.70 | 193.20 | 191.80 | 192.60 | 192.60 | 0.42% | 3,078 |
| May 27, 2026 | 191.50 | 192.60 | 190.40 | 191.80 | 191.80 | 0.42% | 1,944 |
| May 26, 2026 | 193.40 | 194.40 | 190.80 | 191.00 | 191.00 | -0.83% | 7,044 |
| May 22, 2026 | 194.20 | 193.20 | 191.40 | 192.60 | 192.60 | -0.72% | 6,671 |
| May 21, 2026 | 192.80 | 194.60 | 193.40 | 194.00 | 194.00 | 1.43% | 28,723 |
| May 20, 2026 | 191.10 | 193.60 | 191.20 | 191.27 | 191.27 | -0.79% | 32,707 |
| May 19, 2026 | 190.50 | 193.40 | 190.60 | 192.80 | 192.80 | 1.15% | 6,490 |
| May 18, 2026 | 187.40 | 190.60 | 186.20 | 190.60 | 190.60 | 1.71% | 12,809 |
| May 15, 2026 | 186.60 | 188.00 | 187.00 | 187.40 | 187.40 | 0.11% | 46,361 |
| May 14, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.75% | - |
| May 13, 2026 | 194.20 | 187.00 | 185.00 | 185.80 | 185.80 | -1.48% | 27,862 |
| May 12, 2026 | 189.50 | 189.80 | 185.80 | 188.60 | 188.60 | -1.36% | 27,966 |
| May 11, 2026 | 191.30 | 191.80 | 190.60 | 191.20 | 191.20 | 0.10% | 16,655 |
| May 8, 2026 | 189.50 | 191.40 | 188.00 | 191.00 | 191.00 | -0.95% | 19,840 |
| May 7, 2026 | 198.20 | 194.00 | 191.80 | 192.82 | 192.82 | -2.22% | 19,385 |
| May 6, 2026 | 197.30 | 198.20 | 196.80 | 197.20 | 197.20 | -0.07% | 6,816 |
| May 5, 2026 | 198.55 | 198.60 | 195.80 | 197.33 | 197.33 | -0.32% | 218,430 |
| May 4, 2026 | 198.80 | 198.80 | 195.80 | 197.96 | 197.96 | -0.35% | 4,225 |
| Apr 30, 2026 | 198.65 | 200.50 | 197.80 | 198.65 | 198.65 | -0.92% | 28,215 |
| Apr 29, 2026 | 201.00 | 202.00 | 199.60 | 200.50 | 200.50 | 0.75% | 17,049 |
| Apr 28, 2026 | 202.00 | 202.50 | 199.00 | 199.00 | 199.00 | - | 564,432 |
| Apr 27, 2026 | 199.10 | 199.40 | 197.00 | 199.00 | 199.00 | 0.70% | 19,713 |
| Apr 24, 2026 | 196.75 | 199.60 | 197.40 | 197.61 | 197.61 | -0.28% | 9,452 |
| Apr 23, 2026 | 220.00 | 212.25 | 209.00 | 210.17 | 198.17 | -3.48% | 25,540 |
| Apr 22, 2026 | 216.75 | 218.50 | 215.50 | 217.74 | 205.31 | 0.93% | 8,475 |
| Apr 21, 2026 | 215.75 | 216.50 | 214.25 | 215.73 | 203.42 | 0.43% | 5,649 |
| Apr 20, 2026 | 215.25 | 215.50 | 214.50 | 214.81 | 202.54 | -1.31% | 14,371 |
| Apr 17, 2026 | 216.75 | 218.00 | 215.00 | 217.65 | 205.23 | 0.17% | 6,774 |
| Apr 16, 2026 | 222.00 | 220.00 | 216.50 | 217.29 | 204.88 | -1.04% | 364,280 |
| Apr 15, 2026 | 221.00 | 221.50 | 218.50 | 219.57 | 207.04 | 0.03% | 20,925 |
| Apr 14, 2026 | 221.00 | 221.00 | 219.00 | 219.50 | 206.97 | 0.30% | 2,687 |
| Apr 13, 2026 | 219.25 | 219.50 | 218.00 | 218.83 | 206.34 | 0.15% | 191,376 |
| Apr 10, 2026 | 217.75 | 218.50 | 216.50 | 218.50 | 206.03 | 0.92% | 64,412 |
| Apr 9, 2026 | 216.25 | 217.50 | 216.00 | 216.50 | 204.14 | - | 11,322 |
| Apr 8, 2026 | 216.25 | 217.50 | 214.00 | 216.50 | 204.14 | 0.93% | 121,350 |
| Apr 7, 2026 | 210.75 | 215.00 | 210.50 | 214.50 | 202.26 | 2.02% | 6,671 |
| Apr 2, 2026 | 210.25 | 210.25 | 210.25 | 210.25 | 198.25 | -0.83% | - |
| Apr 1, 2026 | 211.25 | 213.00 | 212.00 | 212.00 | 199.90 | 0.71% | 1,706 |
| Mar 31, 2026 | 208.00 | 211.75 | 208.50 | 210.50 | 198.49 | 2.43% | 19,461 |
| Mar 30, 2026 | 201.10 | 207.00 | 201.00 | 205.50 | 193.77 | 2.38% | 61,630 |
| Mar 27, 2026 | 203.00 | 200.73 | 199.80 | 200.73 | 189.28 | -0.87% | 17,186 |
| Mar 26, 2026 | 203.10 | 204.00 | 202.00 | 202.50 | 190.94 | -0.74% | 4,128 |
| Mar 25, 2026 | 204.10 | 204.02 | 202.00 | 204.00 | 192.36 | - | 380,972 |
| Mar 24, 2026 | 203.10 | 204.00 | 200.50 | 204.00 | 192.35 | 0.67% | 2,060 |
| Mar 23, 2026 | 198.65 | 206.00 | 197.40 | 202.64 | 191.08 | 0.07% | 4,376 |
| Mar 20, 2026 | 206.00 | 206.00 | 201.00 | 202.50 | 190.94 | 0.50% | 41,494 |
| Mar 19, 2026 | 203.45 | 205.00 | 201.50 | 201.50 | 190.00 | -1.56% | 4,891 |