SpareBank 1 Sør-Norge ASA (LON:0Q57)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 237.75
+0.25 (0.11%)
At close: Nov 10, 2026
LON:0Q57 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 238.50 | 240.00 | 237.50 | 237.75 | 237.75 | 0.11% | 4,201 |
| Nov 9, 2026 | 230.75 | 237.50 | 236.50 | 237.50 | 237.50 | 1.71% | 3,302 |
| Nov 6, 2026 | 230.75 | 234.00 | 232.00 | 233.50 | 233.50 | -0.43% | 210,203 |
| Nov 5, 2026 | 231.75 | 236.00 | 233.25 | 234.50 | 234.50 | 1.08% | 7,437 |
| Nov 4, 2026 | 229.00 | 233.50 | 229.50 | 232.00 | 232.00 | 1.98% | 158,335 |
| Nov 3, 2026 | 228.00 | 229.50 | 227.50 | 227.50 | 227.50 | -0.22% | 8,182 |
| Nov 2, 2026 | 230.25 | 228.25 | 226.75 | 228.00 | 228.00 | -1.30% | 1,314 |
| Oct 30, 2026 | 230.75 | 232.50 | 230.75 | 231.00 | 231.00 | -0.86% | 3,093 |
| Oct 29, 2026 | 231.25 | 233.00 | 231.00 | 233.00 | 233.00 | 0.65% | 9,001 |
| Oct 28, 2026 | 229.50 | 232.25 | 231.50 | 231.50 | 231.50 | 0.65% | 21,970 |
| Oct 27, 2026 | 225.50 | 230.00 | 227.00 | 230.00 | 230.00 | 1.55% | 5,074 |
| Oct 26, 2026 | 223.50 | 226.50 | 225.50 | 226.50 | 226.50 | 1.57% | 3,795 |
| Oct 23, 2026 | 224.50 | 224.00 | 222.75 | 223.00 | 223.00 | -1.00% | 1,515 |
| Oct 22, 2026 | 224.00 | 226.00 | 223.00 | 225.25 | 225.25 | -0.11% | 40,885 |
| Oct 21, 2026 | 222.50 | 225.50 | 225.00 | 225.50 | 225.50 | 1.35% | 279 |
| Oct 20, 2026 | 221.00 | 222.75 | 221.50 | 222.50 | 222.50 | 0.23% | 6,196 |
| Oct 19, 2026 | 224.50 | 223.75 | 222.00 | 222.00 | 222.00 | -1.44% | 4,609 |
| Oct 16, 2026 | 224.50 | 225.75 | 224.50 | 225.25 | 225.25 | 0.56% | 4,335 |
| Oct 15, 2026 | 226.50 | 226.50 | 224.00 | 224.00 | 224.00 | -1.32% | 53,818 |
| Oct 14, 2026 | 223.50 | 227.50 | 225.00 | 227.00 | 227.00 | 0.89% | 8,555 |
| Oct 13, 2026 | 220.50 | 226.00 | 224.50 | 225.00 | 225.00 | 2.97% | 2,169 |
| Oct 12, 2026 | 219.25 | 220.00 | 218.00 | 218.50 | 218.50 | -0.46% | 175,638 |
| Oct 9, 2026 | 220.00 | 219.50 | 219.00 | 219.50 | 219.50 | -0.24% | 32,348 |
| Oct 8, 2026 | 219.25 | 221.50 | 218.00 | 220.02 | 220.02 | -0.48% | 35,882 |
| Oct 7, 2026 | 222.00 | 224.00 | 220.03 | 221.09 | 221.09 | -1.63% | 38,634 |
| Oct 6, 2026 | 224.50 | 227.00 | 224.75 | 224.75 | 224.75 | 0.56% | 3,431 |
| Oct 5, 2026 | 223.00 | 224.00 | 222.25 | 223.50 | 223.50 | 0.68% | 3,866 |
| Oct 2, 2026 | 223.00 | 222.00 | 220.50 | 222.00 | 222.00 | - | 14,942 |
| Oct 1, 2026 | 226.00 | 227.00 | 221.75 | 222.00 | 222.00 | -1.99% | 420,358 |
| Sep 30, 2026 | 227.50 | 230.00 | 226.50 | 226.50 | 226.50 | -0.88% | 12,842 |
| Sep 29, 2026 | 229.50 | 231.00 | 228.50 | 228.50 | 228.50 | -0.87% | 26,120 |
| Sep 28, 2026 | 230.25 | 230.50 | 230.50 | 230.50 | 230.50 | 0.22% | 11 |
| Sep 25, 2026 | 228.50 | 230.00 | 229.50 | 230.00 | 230.00 | 1.10% | 5,407 |
| 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 | 228.50 | 229.00 | 227.50 | 228.50 | 228.50 | 0.11% | 72,100 |
| 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 |