Flekkefjord Sparebank (OSL:FFSB)
Norway · Delayed Price · Currency is NOK 122.00
-0.98 (-0.80%)
Feb 2, 2026, 4:25 PM CET
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 121.02 | 122.00 | 121.02 | 122.00 | 122.00 | -0.80% | 124 |
| Jan 30, 2026 | 122.00 | 122.98 | 122.00 | 122.98 | 122.98 | 0.79% | 104 |
| Jan 29, 2026 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - | 57 |
| Jan 28, 2026 | 122.98 | 123.00 | 122.02 | 122.02 | 122.02 | -1.26% | 117 |
| Jan 27, 2026 | 122.02 | 123.58 | 122.02 | 123.58 | 123.58 | 1.30% | 3 |
| Jan 26, 2026 | 123.50 | 124.50 | 122.00 | 122.00 | 122.00 | -1.21% | 911 |
| Jan 23, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 2.92% | 1 |
| Jan 22, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 666 |
| Jan 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | 270 |
| Jan 20, 2026 | 123.96 | 123.96 | 120.00 | 123.00 | 123.00 | 1.40% | 745 |
| Jan 19, 2026 | 121.30 | 121.30 | 120.00 | 121.30 | 121.30 | -2.18% | 695 |
| Jan 16, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 1,412 |
| Jan 15, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.55% | 9 |
| Jan 14, 2026 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - | - |
| Jan 13, 2026 | 123.78 | 123.78 | 123.68 | 123.68 | 123.68 | -0.10% | 312 |
| Jan 12, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0.26% | 1 |
| Jan 9, 2026 | 122.00 | 123.48 | 122.00 | 123.48 | 123.48 | 0.39% | 65 |
| Jan 8, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jan 7, 2026 | 121.50 | 123.00 | 121.48 | 123.00 | 123.00 | -0.69% | 480 |
| Jan 6, 2026 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | 0.29% | 24 |
| Jan 5, 2026 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 1.23% | 839 |
| Jan 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.49% | 502 |
| Dec 30, 2025 | 123.40 | 123.40 | 121.40 | 121.40 | 121.40 | -1.62% | 682 |
| Dec 29, 2025 | 120.00 | 123.76 | 120.00 | 123.40 | 123.40 | -0.08% | 1,991 |
| Dec 23, 2025 | 122.10 | 123.50 | 120.06 | 123.50 | 123.50 | 0.41% | 1,332 |
| Dec 22, 2025 | 122.98 | 123.00 | 122.98 | 123.00 | 123.00 | 0.41% | 874 |
| Dec 19, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | 81 |
| Dec 18, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.75% | 14 |
| Dec 17, 2025 | 122.02 | 123.42 | 121.10 | 123.42 | 123.42 | 1.16% | 655 |
| Dec 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.43% | 130 |
| Dec 15, 2025 | 122.00 | 122.00 | 120.00 | 121.48 | 121.48 | 1.25% | 1,260 |
| Dec 12, 2025 | 120.00 | 124.46 | 119.98 | 119.98 | 119.98 | -3.60% | 1,051 |
| Dec 11, 2025 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | -0.02% | 3 |
| Dec 10, 2025 | 124.48 | 124.80 | 124.48 | 124.48 | 124.48 | -0.02% | 105 |
| Dec 9, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| Dec 8, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| Dec 5, 2025 | 125.38 | 125.38 | 124.50 | 124.50 | 124.50 | -0.70% | 201 |
| Dec 4, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | 1.10% | 3 |
| Dec 3, 2025 | 125.00 | 125.00 | 124.02 | 124.02 | 124.02 | -0.78% | 242 |
| Dec 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.38% | 10 |
| Dec 1, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - | - |
| Nov 28, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | -0.02% | 100 |
| Nov 27, 2025 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | - | 530 |
| Nov 26, 2025 | 125.10 | 125.50 | 125.00 | 125.50 | 125.50 | -1.57% | 675 |
| Nov 25, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2.00% | 20 |
| Nov 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.76% | 25 |
| Nov 21, 2025 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | -1.54% | 269 |
| Nov 20, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | -1.56% | 1,103 |
| Nov 19, 2025 | 125.04 | 128.00 | 125.02 | 128.00 | 128.00 | 1.59% | 301 |
| Nov 18, 2025 | 125.00 | 126.00 | 124.98 | 126.00 | 126.00 | 0.82% | 3,078 |