SpareBank 1 Helgeland (OSL:HELG)
Norway · Delayed Price · Currency is NOK 177.98
-2.00 (-1.11%)
Jan 13, 2026, 4:25 PM CET
SpareBank 1 Helgeland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 178.00 | 179.98 | 178.00 | 179.98 | 179.98 | 0.55% | 5,305 |
| Jan 9, 2026 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 0.56% | 3,606 |
| Jan 8, 2026 | 179.48 | 179.50 | 175.00 | 178.00 | 178.00 | -0.84% | 2,864 |
| Jan 7, 2026 | 181.50 | 181.50 | 176.00 | 179.50 | 179.50 | -0.22% | 1,754 |
| Jan 6, 2026 | 184.28 | 184.28 | 176.04 | 179.90 | 179.90 | 1.64% | 2,126 |
| Jan 5, 2026 | 176.04 | 181.00 | 176.04 | 177.00 | 177.00 | -3.28% | 658 |
| Jan 2, 2026 | 184.98 | 184.98 | 180.26 | 183.00 | 183.00 | - | 661 |
| Dec 30, 2025 | 177.00 | 183.00 | 177.00 | 183.00 | 183.00 | 1.68% | 4,027 |
| Dec 29, 2025 | 177.00 | 180.00 | 177.00 | 179.98 | 179.98 | 0.56% | 3,589 |
| Dec 23, 2025 | 180.48 | 180.48 | 178.98 | 178.98 | 178.98 | -1.12% | 33 |
| Dec 22, 2025 | 184.00 | 185.98 | 181.00 | 181.00 | 181.00 | -1.09% | 2,300 |
| Dec 19, 2025 | 174.02 | 183.00 | 174.02 | 183.00 | 183.00 | 2.25% | 2,978 |
| Dec 18, 2025 | 175.40 | 178.98 | 174.98 | 178.98 | 178.98 | 2.27% | 2,492 |
| Dec 17, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | 6,366 |
| Dec 16, 2025 | 182.00 | 182.00 | 174.40 | 176.00 | 176.00 | -3.83% | 50,602 |
| Dec 15, 2025 | 179.50 | 183.00 | 179.50 | 183.00 | 183.00 | 2.09% | 4,419 |
| Dec 12, 2025 | 178.00 | 179.50 | 174.18 | 179.26 | 179.26 | 0.76% | 12,669 |
| Dec 11, 2025 | 176.00 | 177.92 | 176.00 | 177.90 | 177.90 | 1.66% | 328 |
| Dec 10, 2025 | 175.02 | 176.02 | 172.22 | 175.00 | 175.00 | - | 3,050 |
| Dec 9, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.12% | 1,152 |
| Dec 8, 2025 | 178.00 | 178.00 | 175.00 | 176.98 | 176.98 | -1.07% | 181 |
| Dec 5, 2025 | 177.00 | 179.00 | 177.00 | 178.90 | 178.90 | 0.22% | 2,499 |
| Dec 4, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | - |
| Dec 3, 2025 | 172.02 | 179.00 | 172.00 | 178.50 | 178.50 | - | 13,550 |
| Dec 2, 2025 | 172.98 | 178.50 | 172.98 | 178.50 | 178.50 | 2.59% | 1,638 |
| Dec 1, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Nov 28, 2025 | 173.88 | 174.90 | 170.00 | 174.00 | 174.00 | 0.58% | 4,949 |
| Nov 27, 2025 | 171.12 | 173.00 | 171.10 | 173.00 | 173.00 | -0.57% | 1,000 |
| Nov 26, 2025 | 172.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1.16% | 1,960 |
| Nov 25, 2025 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | -1.15% | 2,427 |
| Nov 24, 2025 | 172.02 | 174.00 | 171.58 | 174.00 | 174.00 | -1.64% | 239 |
| Nov 21, 2025 | 176.88 | 176.90 | 172.34 | 176.90 | 176.90 | 2.84% | 1,985 |
| Nov 20, 2025 | 178.88 | 178.88 | 172.02 | 172.02 | 172.02 | -2.76% | 921 |
| Nov 19, 2025 | 176.90 | 177.52 | 176.90 | 176.90 | 176.90 | - | 4,339 |
| Nov 18, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - | 354 |
| Nov 17, 2025 | 171.00 | 176.90 | 171.00 | 176.90 | 176.90 | 1.10% | 3,843 |
| Nov 14, 2025 | 171.26 | 174.98 | 171.06 | 174.98 | 174.98 | 2.32% | 18,515 |
| Nov 13, 2025 | 170.02 | 178.50 | 170.02 | 171.02 | 171.02 | -3.49% | 5,096 |
| Nov 12, 2025 | 171.74 | 177.20 | 171.74 | 177.20 | 177.20 | 3.06% | 7,989 |
| Nov 11, 2025 | 172.26 | 172.26 | 169.48 | 171.94 | 171.94 | -0.19% | 2,467 |
| Nov 10, 2025 | 171.00 | 172.78 | 170.10 | 172.26 | 172.26 | 0.15% | 4,375 |
| Nov 7, 2025 | 172.60 | 172.60 | 166.00 | 172.00 | 172.00 | 1.80% | 1,893 |
| Nov 6, 2025 | 170.00 | 170.00 | 168.96 | 168.96 | 168.96 | 1.78% | 6,502 |
| Nov 5, 2025 | 167.00 | 167.00 | 164.62 | 166.00 | 166.00 | -0.60% | 42,198 |
| Nov 4, 2025 | 168.00 | 168.96 | 166.02 | 167.00 | 167.00 | -1.18% | 2,025 |
| Nov 3, 2025 | 169.00 | 169.00 | 164.52 | 169.00 | 169.00 | - | 10,549 |
| Oct 31, 2025 | 181.78 | 181.78 | 168.04 | 169.00 | 169.00 | -7.59% | 16,317 |
| Oct 30, 2025 | 174.96 | 182.88 | 170.50 | 182.88 | 182.88 | 8.21% | 3,746 |
| Oct 29, 2025 | 170.50 | 174.98 | 169.00 | 169.00 | 169.00 | -2.31% | 619 |
| Oct 28, 2025 | 176.76 | 176.76 | 171.02 | 173.00 | 173.00 | -2.14% | 353 |