Flekkefjord Sparebank (OSL:FFSB)
Norway · Delayed Price · Currency is NOK 115.00
+3.00 (2.68%)
Oct 23, 2026, 1:21 PM CEST
Flekkefjord Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 114.94 | 115.00 | 114.94 | 115.00 | 115.00 | 2.68% | 1,000 |
| Oct 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | 80 |
| Oct 21, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 20, 2026 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 0.88% | 2,000 |
| Oct 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 1,264 |
| Oct 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 670 |
| Oct 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 121 |
| Oct 14, 2026 | 112.98 | 113.00 | 111.00 | 113.00 | 113.00 | -0.02% | 255 |
| Oct 13, 2026 | 113.50 | 113.50 | 112.00 | 113.02 | 113.02 | -0.44% | 1,468 |
| Oct 12, 2026 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - | 9 |
| Oct 9, 2026 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - | - |
| Oct 8, 2026 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - | - |
| Oct 7, 2026 | 113.52 | 113.98 | 113.52 | 113.52 | 113.52 | 0.44% | 109 |
| Oct 6, 2026 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - | - |
| Oct 5, 2026 | 113.00 | 113.02 | 113.00 | 113.02 | 113.02 | 0.02% | 634 |
| Oct 2, 2026 | 113.02 | 113.02 | 113.00 | 113.00 | 113.00 | - | 481 |
| Oct 1, 2026 | 116.98 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 598 |
| Sep 30, 2026 | 114.98 | 115.00 | 114.98 | 115.00 | 115.00 | - | 909 |
| Sep 29, 2026 | 115.04 | 116.00 | 115.00 | 115.00 | 115.00 | -2.51% | 1,534 |
| Sep 28, 2026 | 113.54 | 117.96 | 113.54 | 117.96 | 117.96 | 3.20% | 418 |
| Sep 25, 2026 | 114.50 | 114.50 | 114.30 | 114.30 | 114.30 | -0.17% | 89 |
| Sep 24, 2026 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 0.44% | 204 |
| Sep 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 4 |
| Sep 22, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 12 |
| Sep 21, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.42% | 84 |
| Sep 18, 2026 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | -0.83% | 134 |
| Sep 17, 2026 | 115.48 | 115.50 | 115.48 | 115.48 | 115.48 | - | 1,415 |
| Sep 16, 2026 | 114.98 | 115.48 | 114.30 | 115.48 | 115.48 | 0.42% | 217 |
| Sep 15, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -2.16% | 841 |
| Sep 14, 2026 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | 0.46% | 60 |
| Sep 11, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.22% | 8 |
| Sep 10, 2026 | 115.62 | 118.44 | 115.60 | 118.44 | 118.44 | -0.05% | 121 |
| Sep 9, 2026 | 118.48 | 118.50 | 118.48 | 118.50 | 118.50 | - | 2,063 |
| Sep 8, 2026 | 115.00 | 118.50 | 115.00 | 118.50 | 118.50 | 2.16% | 2,536 |
| Sep 7, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 869 |
| Sep 4, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 3,544 |
| Sep 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Sep 2, 2026 | 116.00 | 116.98 | 116.00 | 116.00 | 116.00 | -0.67% | 658 |
| Sep 1, 2026 | 113.00 | 116.78 | 113.00 | 116.78 | 116.78 | - | 3,408 |
| Aug 31, 2026 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | 1.57% | 5 |
| Aug 28, 2026 | 113.00 | 114.98 | 113.00 | 114.98 | 114.98 | - | 207 |
| Aug 27, 2026 | 115.00 | 115.00 | 113.00 | 114.98 | 114.98 | 1.75% | 257 |
| Aug 26, 2026 | 114.98 | 115.02 | 113.00 | 113.00 | 113.00 | -1.74% | 1,163 |
| Aug 25, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 97 |
| Aug 24, 2026 | 115.98 | 116.50 | 115.98 | 116.00 | 116.00 | - | 608 |
| Aug 21, 2026 | 115.62 | 116.00 | 115.60 | 116.00 | 116.00 | 0.35% | 250 |
| Aug 20, 2026 | 115.70 | 115.70 | 115.60 | 115.60 | 115.60 | -1.01% | 300 |
| Aug 19, 2026 | 115.62 | 116.78 | 115.60 | 116.78 | 116.78 | -0.02% | 338 |
| Aug 18, 2026 | 116.08 | 116.80 | 116.08 | 116.80 | 116.80 | 0.02% | 1,982 |
| Aug 17, 2026 | 116.00 | 116.78 | 115.00 | 116.78 | 116.78 | 1.57% | 1,101 |