Flekkefjord Sparebank (OSL:FFSB)
Norway · Delayed Price · Currency is NOK 120.00
-1.00 (-0.83%)
Jun 9, 2026, 4:13 PM CET
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 330 |
| Jun 8, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 4, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.61% | 10,050 |
| Jun 3, 2026 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 1.07% | 1 |
| Jun 2, 2026 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | -0.67% | 70 |
| Jun 1, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| May 29, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 2.10% | 1 |
| May 28, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 2.20% | 119 |
| May 27, 2026 | 118.34 | 119.00 | 117.40 | 117.40 | 117.40 | -0.79% | 664 |
| May 26, 2026 | 118.48 | 118.48 | 118.34 | 118.34 | 118.34 | 0.29% | 49 |
| May 22, 2026 | 117.30 | 118.00 | 117.30 | 118.00 | 118.00 | 0.02% | 1,256 |
| May 21, 2026 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - | - |
| May 20, 2026 | 118.00 | 118.00 | 117.02 | 117.98 | 117.98 | -0.02% | 382 |
| May 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 50 |
| May 18, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 4 |
| May 15, 2026 | 118.02 | 118.02 | 117.98 | 118.00 | 118.00 | - | 1,404 |
| May 13, 2026 | 118.52 | 118.52 | 118.00 | 118.00 | 118.00 | -1.65% | 2,933 |
| May 12, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | -0.02% | 25 |
| May 11, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 1,180 |
| May 8, 2026 | 118.52 | 118.52 | 118.00 | 118.00 | 118.00 | -0.44% | 1,004 |
| May 7, 2026 | 118.52 | 118.52 | 118.48 | 118.52 | 118.52 | -0.40% | 860 |
| May 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.37% | 50 |
| May 5, 2026 | 120.00 | 120.00 | 119.44 | 119.44 | 119.44 | -2.47% | 120 |
| May 4, 2026 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | 3.41% | 5 |
| Apr 30, 2026 | 118.50 | 118.50 | 118.00 | 118.42 | 118.42 | -0.07% | 158 |
| Apr 29, 2026 | 119.50 | 119.50 | 118.50 | 118.50 | 118.50 | -0.84% | 767 |
| Apr 28, 2026 | 118.52 | 119.50 | 118.50 | 119.50 | 119.50 | - | 2,248 |
| Apr 27, 2026 | 118.10 | 119.50 | 118.10 | 119.50 | 119.50 | 0.59% | 2,029 |
| Apr 24, 2026 | 118.48 | 118.80 | 118.48 | 118.80 | 118.80 | 0.27% | 156 |
| Apr 23, 2026 | 118.00 | 118.48 | 118.00 | 118.48 | 118.48 | -0.02% | 350 |
| Apr 22, 2026 | 117.56 | 118.50 | 117.56 | 118.50 | 118.50 | -0.25% | 1,099 |
| Apr 21, 2026 | 118.04 | 118.80 | 118.00 | 118.80 | 118.80 | 0.03% | 972 |
| Apr 20, 2026 | 118.78 | 118.80 | 118.76 | 118.76 | 118.76 | -0.03% | 731 |
| Apr 17, 2026 | 118.00 | 118.80 | 118.00 | 118.80 | 118.80 | 0.68% | 2,252 |
| Apr 16, 2026 | 118.50 | 118.80 | 118.00 | 118.00 | 118.00 | -0.03% | 195 |
| Apr 15, 2026 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - | - |
| Apr 14, 2026 | 118.80 | 118.80 | 118.04 | 118.04 | 118.04 | -0.62% | 2,496 |
| Apr 13, 2026 | 119.00 | 119.00 | 116.02 | 118.78 | 118.78 | -0.18% | 715 |
| Apr 10, 2026 | 118.88 | 119.00 | 118.88 | 119.00 | 119.00 | 1.61% | 1,069 |
| Apr 9, 2026 | 116.20 | 118.50 | 116.20 | 117.12 | 117.12 | -0.75% | 1,901 |
| Apr 8, 2026 | 115.52 | 118.90 | 115.52 | 118.00 | 118.00 | 0.85% | 506 |
| Apr 7, 2026 | 119.48 | 119.48 | 117.00 | 117.00 | 117.00 | -1.68% | 839 |
| Apr 1, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,336 |
| Mar 31, 2026 | 118.50 | 119.00 | 117.50 | 119.00 | 119.00 | 0.85% | 55 |
| Mar 30, 2026 | 117.98 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 3,015 |
| Mar 27, 2026 | 117.00 | 117.00 | 116.98 | 117.00 | 117.00 | 0.60% | 447 |
| Mar 26, 2026 | 125.48 | 125.48 | 121.98 | 122.70 | 116.30 | -1.82% | 3,763 |
| Mar 25, 2026 | 123.98 | 124.98 | 123.08 | 124.98 | 118.46 | 1.99% | 2,003 |
| Mar 24, 2026 | 122.50 | 122.54 | 122.50 | 122.54 | 116.15 | 0.44% | 162 |