SpareBank 1 Sør-Norge ASA (LON:0Q57)
London · Delayed Price · Currency is GBP · Price in NOK 207.37
-2.38 (-1.13%)
At close: Aug 11, 2026
LON:0Q57 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 206.50 | 209.00 | 206.00 | 206.88 | 206.88 | 0.19% | 2,577 |
| Jul 16, 2026 | 203.45 | 207.25 | 204.00 | 206.50 | 206.50 | 0.73% | 2,183 |
| Jul 15, 2026 | 203.55 | 205.00 | 201.50 | 205.00 | 205.00 | 1.23% | 10,950 |
| Jul 14, 2026 | 201.10 | 203.50 | 198.80 | 202.50 | 202.50 | -0.74% | 15,745 |
| Jul 13, 2026 | 203.45 | 205.50 | 203.00 | 204.00 | 204.00 | 0.49% | 16,543 |
| Jul 10, 2026 | 203.55 | 204.50 | 202.50 | 203.00 | 203.00 | -0.25% | 1,584 |
| Jul 9, 2026 | 205.00 | 207.00 | 202.00 | 203.50 | 203.50 | 0.74% | 25,833 |
| Jul 8, 2026 | 202.45 | 202.75 | 199.20 | 202.00 | 202.00 | 0.50% | 16,025 |
| Jul 7, 2026 | 200.65 | 201.50 | 200.00 | 201.00 | 201.00 | 0.80% | 26,784 |
| Jul 6, 2026 | 200.10 | 199.60 | 198.00 | 199.40 | 199.40 | 1.22% | 2,868 |
| Jul 3, 2026 | 197.10 | 197.00 | 195.90 | 197.00 | 197.00 | -0.30% | 100 |
| Jul 2, 2026 | 192.40 | 197.60 | 193.00 | 197.60 | 197.60 | 2.60% | 6,636 |
| Jul 1, 2026 | 193.40 | 193.50 | 192.20 | 192.60 | 192.60 | -0.41% | 8,575 |
| Jun 30, 2026 | 193.40 | 194.20 | 192.80 | 193.40 | 193.40 | -0.31% | 9,387 |
| Jun 29, 2026 | 193.80 | 194.40 | 192.00 | 194.00 | 194.00 | 0.52% | 471,263 |
| Jun 26, 2026 | 192.60 | 194.60 | 191.80 | 193.00 | 193.00 | 0.10% | 5,476 |
| Jun 25, 2026 | 195.20 | 193.60 | 192.00 | 192.80 | 192.80 | 0.21% | 444 |
| Jun 24, 2026 | 190.10 | 192.60 | 190.20 | 192.40 | 192.40 | 0.21% | 367,931 |
| Jun 23, 2026 | 194.00 | 195.00 | 191.80 | 192.00 | 192.00 | -1.34% | 7,975 |
| Jun 22, 2026 | 193.60 | 194.80 | 193.00 | 194.60 | 194.60 | -0.31% | 12,594 |
| Jun 19, 2026 | 188.10 | 195.20 | 190.00 | 195.20 | 195.20 | 2.09% | 4,623 |
| Jun 18, 2026 | 191.10 | 191.60 | 191.20 | 191.20 | 191.20 | 0.53% | 1,587 |
| Jun 17, 2026 | 190.30 | 190.60 | 188.40 | 190.20 | 190.20 | 0.32% | 16,032 |
| Jun 16, 2026 | 191.10 | 191.40 | 189.00 | 189.60 | 189.60 | -0.21% | 23,251 |
| Jun 15, 2026 | 190.90 | 191.00 | 188.80 | 190.00 | 190.00 | -0.21% | 443 |
| Jun 12, 2026 | 187.20 | 190.40 | 187.40 | 190.40 | 190.40 | 2.59% | 3,082 |
| Jun 11, 2026 | 187.40 | 187.40 | 185.60 | 185.60 | 185.60 | -1.17% | 3,079 |
| Jun 10, 2026 | 188.70 | 189.40 | 187.80 | 187.80 | 187.80 | -0.74% | 10,182 |
| Jun 9, 2026 | 187.40 | 189.20 | 187.80 | 189.20 | 189.20 | 0.85% | 6,966 |
| Jun 8, 2026 | 188.10 | 188.80 | 187.60 | 187.60 | 187.60 | -0.85% | 4,955 |
| Jun 5, 2026 | 186.40 | 189.40 | 187.60 | 189.20 | 189.20 | 0.96% | 16,424 |
| Jun 4, 2026 | 185.40 | 187.40 | 186.20 | 187.40 | 187.40 | 1.30% | 2,214 |
| Jun 3, 2026 | 187.40 | 186.80 | 185.00 | 185.00 | 185.00 | -0.75% | 1,399 |