Flekkefjord Sparebank (OSL:FFSB)
Norway · Delayed Price · Currency is NOK 117.54
+0.54 (0.46%)
Sep 14, 2026, 4:03 PM CET
Flekkefjord Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 117.00 | 117.00 | 114.98 | 114.98 | 114.98 | -0.54% | 1,186 |
| Aug 13, 2026 | 115.50 | 115.60 | 115.50 | 115.60 | 115.60 | 0.43% | 458 |
| Aug 12, 2026 | 115.50 | 115.50 | 115.04 | 115.10 | 115.10 | 0.05% | 504 |
| Aug 11, 2026 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | -0.83% | 10,639 |
| Aug 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Aug 7, 2026 | 115.70 | 116.00 | 115.70 | 116.00 | 116.00 | 0.43% | 613 |
| Aug 6, 2026 | 115.60 | 115.60 | 115.00 | 115.50 | 115.50 | -2.10% | 1,256 |
| Aug 5, 2026 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - | 13 |
| Aug 4, 2026 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | -0.19% | 8 |
| Aug 3, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.60% | 50 |
| Jul 31, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Jul 30, 2026 | 115.50 | 117.50 | 115.50 | 117.50 | 117.50 | 0.44% | 909 |
| Jul 29, 2026 | 116.50 | 116.98 | 116.50 | 116.98 | 116.98 | -0.02% | 250 |
| Jul 28, 2026 | 116.98 | 117.00 | 116.98 | 117.00 | 117.00 | 0.02% | 321 |
| Jul 27, 2026 | 116.98 | 116.98 | 116.96 | 116.98 | 116.98 | 0.02% | 109 |
| Jul 24, 2026 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | -0.03% | 40 |
| Jul 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 13 |
| Jul 22, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | 77 |
| Jul 21, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.16% | 216 |
| Jul 20, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0.16% | 34 |
| Jul 17, 2026 | 115.32 | 115.32 | 115.02 | 115.32 | 115.32 | -2.27% | 534 |
| Jul 16, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.02% | 268 |
| Jul 15, 2026 | 115.04 | 117.98 | 115.02 | 117.98 | 117.98 | 2.57% | 1,368 |
| Jul 14, 2026 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | -2.53% | 16 |
| Jul 13, 2026 | 118.02 | 118.02 | 118.00 | 118.00 | 118.00 | -0.19% | 710 |
| Jul 10, 2026 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | -1.47% | 10,042 |
| Jul 9, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - | - |
| Jul 8, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - | 16 |
| Jul 7, 2026 | 117.00 | 119.98 | 117.00 | 119.98 | 119.98 | 0.02% | 174 |