Flekkefjord Sparebank (OSL:FFSB)
Norway · Delayed Price · Currency is NOK 125.00
0.00 (0.00%)
Oct 23, 2025, 3:34 PM CET
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 125.52 | 125.52 | 125.00 | 125.00 | 125.00 | - | 480 |
| Oct 22, 2025 | 123.58 | 125.00 | 123.58 | 125.00 | 125.00 | 1.00% | 2,251 |
| Oct 21, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - | - |
| Oct 20, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -0.19% | 41 |
| Oct 17, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -1.59% | 809 |
| Oct 16, 2025 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | -0.62% | 2 |
| Oct 15, 2025 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | -0.53% | 2 |
| Oct 14, 2025 | 124.02 | 127.46 | 124.02 | 127.46 | 127.46 | 0.52% | 408 |
| Oct 13, 2025 | 123.00 | 126.80 | 123.00 | 126.80 | 126.80 | 3.09% | 9,804 |
| Oct 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Oct 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Oct 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 162 |
| Oct 7, 2025 | 123.02 | 123.02 | 123.00 | 123.00 | 123.00 | -0.02% | 295 |
| Oct 6, 2025 | 124.00 | 124.00 | 123.00 | 123.02 | 123.02 | -0.79% | 613 |
| Oct 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 242 |
| Oct 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.38% | 65 |
| Oct 1, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | 2.00% | 4 |
| Sep 30, 2025 | 124.00 | 124.00 | 123.02 | 123.02 | 123.02 | -1.58% | 52 |
| Sep 29, 2025 | 125.48 | 125.50 | 125.00 | 125.00 | 125.00 | 0.02% | 878 |
| Sep 26, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | - |
| Sep 25, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | 14 |
| Sep 24, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | - |
| Sep 23, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | -0.02% | 16 |
| Sep 22, 2025 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 407 |
| Sep 19, 2025 | 126.50 | 126.50 | 121.00 | 125.00 | 125.00 | - | 649 |
| Sep 18, 2025 | 124.98 | 125.00 | 124.50 | 125.00 | 125.00 | 0.40% | 578 |
| Sep 17, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0.40% | 15 |
| Sep 16, 2025 | 124.98 | 124.98 | 124.00 | 124.00 | 124.00 | -0.78% | 14 |
| Sep 15, 2025 | 125.00 | 125.00 | 124.98 | 124.98 | 124.98 | -0.02% | 672 |
| Sep 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 10, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | -0.40% | 620 |
| Sep 9, 2025 | 126.50 | 126.50 | 125.50 | 125.50 | 125.50 | -1.01% | 197 |
| Sep 8, 2025 | 125.50 | 126.78 | 125.50 | 126.78 | 126.78 | 1.42% | 318 |
| Sep 5, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 4, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.40% | 750 |
| Sep 3, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | 50 |
| Sep 2, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| Sep 1, 2025 | 125.00 | 125.00 | 123.02 | 124.50 | 124.50 | -0.40% | 500 |
| Aug 29, 2025 | 125.98 | 125.98 | 125.00 | 125.00 | 125.00 | -0.79% | 117 |
| Aug 28, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 190 |
| Aug 27, 2025 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | 0.02% | 238 |
| Aug 26, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | - |
| Aug 25, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | 6 |
| Aug 22, 2025 | 125.00 | 125.00 | 124.50 | 124.98 | 124.98 | 0.05% | 158 |
| Aug 21, 2025 | 124.00 | 124.92 | 124.00 | 124.92 | 124.92 | 0.34% | 643 |
| Aug 20, 2025 | 128.80 | 128.80 | 124.50 | 124.50 | 124.50 | -2.35% | 1,607 |
| Aug 19, 2025 | 128.80 | 128.80 | 124.04 | 127.50 | 127.50 | 2.81% | 152 |
| Aug 18, 2025 | 125.02 | 125.02 | 124.02 | 124.02 | 124.02 | -0.78% | 605 |
| Aug 15, 2025 | 126.98 | 126.98 | 125.00 | 125.00 | 125.00 | - | 99 |