Flekkefjord Sparebank (OSL:FFSB)
Norway · Delayed Price · Currency is NOK 125.00
-0.90 (-0.71%)
Feb 23, 2026, 11:37 AM CET
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | -0.08% | 174 |
| Feb 19, 2026 | 127.84 | 127.84 | 126.00 | 126.00 | 126.00 | - | 22,873 |
| Feb 18, 2026 | 125.30 | 126.00 | 125.30 | 126.00 | 126.00 | 0.80% | 854 |
| Feb 17, 2026 | 126.02 | 126.02 | 125.00 | 125.00 | 125.00 | -1.19% | 2,038 |
| Feb 16, 2026 | 127.00 | 127.40 | 126.00 | 126.50 | 126.50 | 2.02% | 3,079 |
| Feb 13, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 3.33% | 7,410 |
| Feb 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,244 |
| Feb 11, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.51% | 1 |
| Feb 10, 2026 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | 1.53% | 7 |
| Feb 9, 2026 | 121.10 | 121.10 | 120.00 | 120.00 | 120.00 | -1.61% | 71 |
| Feb 6, 2026 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | -0.02% | 2 |
| Feb 5, 2026 | 121.00 | 121.98 | 121.00 | 121.98 | 121.98 | -0.02% | 461 |
| Feb 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Feb 3, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| 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 | - | - |