Flekkefjord Sparebank (OSL:FFSB)
Norway · Delayed Price · Currency is NOK 124.80
+0.80 (0.65%)
Aug 1, 2025, 3:24 PM CET
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0.65% | 5 |
| Jul 31, 2025 | 123.00 | 124.00 | 122.98 | 124.00 | 124.00 | 0.40% | 428 |
| Jul 30, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Jul 29, 2025 | 124.44 | 124.44 | 123.02 | 123.50 | 123.50 | -1.04% | 975 |
| Jul 28, 2025 | 124.98 | 124.98 | 124.80 | 124.80 | 124.80 | -0.14% | 524 |
| Jul 25, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | -0.02% | 8 |
| Jul 24, 2025 | 124.98 | 125.00 | 124.98 | 125.00 | 125.00 | - | 621 |
| Jul 23, 2025 | 124.48 | 125.00 | 124.48 | 125.00 | 125.00 | 0.81% | 977 |
| Jul 22, 2025 | 124.98 | 124.98 | 124.00 | 124.00 | 124.00 | -0.80% | 203 |
| Jul 21, 2025 | 126.12 | 126.12 | 125.00 | 125.00 | 125.00 | -0.89% | 239 |
| Jul 18, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | -0.69% | 1 |
| Jul 17, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.40% | 1,137 |
| Jul 16, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | 47 |
| Jul 15, 2025 | 125.98 | 126.50 | 125.52 | 126.50 | 126.50 | -0.16% | 1,483 |
| Jul 14, 2025 | 126.70 | 126.70 | 126.68 | 126.70 | 126.70 | 0.16% | 585 |
| Jul 11, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | 29 |
| Jul 10, 2025 | 126.00 | 126.50 | 125.50 | 126.50 | 126.50 | 2.00% | 169 |
| Jul 9, 2025 | 125.50 | 125.50 | 124.02 | 124.02 | 124.02 | -2.35% | 150 |
| Jul 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | 60 |
| Jul 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.05% | 50 |
| Jul 4, 2025 | 123.80 | 138.00 | 123.80 | 126.06 | 126.06 | 5.05% | 2,539 |
| Jul 3, 2025 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | -3.54% | 5,658 |
| Jul 2, 2025 | 121.72 | 124.40 | 121.72 | 124.40 | 124.40 | 3.67% | 1,273 |
| Jul 1, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | -0.84% | 760 |
| Jun 30, 2025 | 122.00 | 122.00 | 121.02 | 121.02 | 121.02 | -2.80% | 452 |
| Jun 27, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -1.95% | 50 |
| Jun 26, 2025 | 126.98 | 127.46 | 126.98 | 126.98 | 126.98 | - | 221 |
| Jun 25, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | 2.42% | 400 |
| Jun 24, 2025 | 123.02 | 123.98 | 122.50 | 123.98 | 123.98 | -0.02% | 786 |
| Jun 23, 2025 | 124.98 | 124.98 | 124.00 | 124.00 | 124.00 | -0.80% | 189 |
| Jun 20, 2025 | 124.98 | 125.00 | 124.98 | 125.00 | 125.00 | - | 80 |
| Jun 19, 2025 | 126.20 | 126.20 | 125.00 | 125.00 | 125.00 | -0.95% | 100 |
| Jun 18, 2025 | 126.20 | 126.20 | 125.00 | 126.20 | 126.20 | -0.63% | 816 |
| Jun 17, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.78% | 50 |
| Jun 16, 2025 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | 0.02% | 200 |
| Jun 13, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 40 |
| Jun 12, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.18% | 50 |
| Jun 11, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Jun 10, 2025 | 127.48 | 127.50 | 127.48 | 127.50 | 127.50 | 1.19% | 1,765 |
| Jun 6, 2025 | 127.48 | 127.50 | 126.00 | 126.00 | 126.00 | -1.25% | 1,115 |
| Jun 5, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - | 97 |
| Jun 4, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -1.09% | 10 |
| Jun 3, 2025 | 128.48 | 129.00 | 128.48 | 129.00 | 129.00 | 0.39% | 1,267 |
| Jun 2, 2025 | 127.50 | 128.50 | 127.50 | 128.50 | 128.50 | 0.80% | 512 |
| May 30, 2025 | 127.50 | 127.52 | 127.48 | 127.48 | 127.48 | - | 198 |
| May 28, 2025 | 127.48 | 127.50 | 127.48 | 127.48 | 127.48 | -0.02% | 586 |
| May 27, 2025 | 127.44 | 127.50 | 127.44 | 127.50 | 127.50 | 0.02% | 1,735 |
| May 26, 2025 | 127.46 | 127.50 | 127.46 | 127.48 | 127.48 | 0.38% | 220 |
| May 23, 2025 | 128.80 | 128.80 | 127.00 | 127.00 | 127.00 | -1.70% | 788 |
| May 22, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -0.19% | 120 |