SpareBank 1 Helgeland (OSL:HELG)
Norway · Delayed Price · Currency is NOK 186.00
-3.00 (-1.59%)
Aug 1, 2025, 4:25 PM CET
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 188.50 | 188.50 | 185.04 | 186.00 | 186.00 | -1.59% | 775 |
| Jul 31, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 2.18% | 3,623 |
| Jul 30, 2025 | 183.00 | 187.98 | 182.46 | 184.96 | 184.96 | -0.02% | 1,466 |
| Jul 29, 2025 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | -1.59% | 660 |
| Jul 28, 2025 | 188.00 | 188.00 | 183.26 | 187.98 | 187.98 | 2.72% | 416 |
| Jul 25, 2025 | 179.40 | 183.00 | 179.40 | 183.00 | 183.00 | 1.67% | 3,410 |
| Jul 24, 2025 | 176.10 | 180.00 | 176.10 | 180.00 | 180.00 | 0.55% | 382 |
| Jul 23, 2025 | 179.10 | 179.10 | 176.14 | 179.02 | 179.02 | -1.08% | 665 |
| Jul 22, 2025 | 180.90 | 185.34 | 180.90 | 180.98 | 180.98 | 2.19% | 2,020 |
| Jul 21, 2025 | 180.90 | 180.90 | 177.10 | 177.10 | 177.10 | 0.40% | 639 |
| Jul 18, 2025 | 180.04 | 181.00 | 176.40 | 176.40 | 176.40 | -2.01% | 972 |
| Jul 17, 2025 | 180.98 | 183.90 | 180.02 | 180.02 | 180.02 | 0.01% | 2,332 |
| Jul 16, 2025 | 177.98 | 180.00 | 177.98 | 180.00 | 180.00 | 1.69% | 1,217 |
| Jul 15, 2025 | 178.98 | 178.98 | 177.00 | 177.00 | 177.00 | -1.12% | 1,441 |
| Jul 14, 2025 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 0.67% | 5,923 |
| Jul 11, 2025 | 175.50 | 178.00 | 174.52 | 177.80 | 177.80 | 1.60% | 4,328 |
| Jul 10, 2025 | 175.00 | 176.32 | 174.00 | 175.00 | 175.00 | -1.40% | 423 |
| Jul 9, 2025 | 175.16 | 177.48 | 175.16 | 177.48 | 177.48 | 3.29% | 317 |
| Jul 8, 2025 | 174.98 | 174.98 | 171.82 | 171.82 | 171.82 | -1.82% | 405 |
| Jul 7, 2025 | 170.00 | 175.00 | 169.50 | 175.00 | 175.00 | 2.93% | 5,746 |
| Jul 4, 2025 | 174.00 | 174.00 | 170.02 | 170.02 | 170.02 | -2.29% | 8,693 |
| Jul 3, 2025 | 176.50 | 176.50 | 174.00 | 174.00 | 174.00 | -1.41% | 1,656 |
| Jul 2, 2025 | 174.10 | 176.48 | 174.00 | 176.48 | 176.48 | 0.88% | 4,925 |
| Jul 1, 2025 | 174.98 | 175.00 | 172.60 | 174.94 | 174.94 | 0.10% | 1,522 |
| Jun 30, 2025 | 174.98 | 175.00 | 174.22 | 174.76 | 174.76 | -0.14% | 6,731 |
| Jun 27, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | 1,833 |
| Jun 26, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -2.25% | 558 |
| Jun 25, 2025 | 177.00 | 178.00 | 176.00 | 178.00 | 178.00 | 0.56% | 6,751 |
| Jun 24, 2025 | 176.48 | 177.00 | 176.20 | 177.00 | 177.00 | 0.28% | 3,410 |
| Jun 23, 2025 | 169.02 | 176.50 | 169.02 | 176.50 | 176.50 | 4.43% | 6,069 |
| Jun 20, 2025 | 172.44 | 172.50 | 169.02 | 169.02 | 169.02 | -1.15% | 3,012 |
| Jun 19, 2025 | 171.00 | 171.00 | 170.98 | 170.98 | 170.98 | -0.88% | 462 |
| Jun 18, 2025 | 168.00 | 172.50 | 167.00 | 172.50 | 172.50 | 1.17% | 2,690 |
| Jun 17, 2025 | 172.02 | 172.02 | 168.02 | 170.50 | 170.50 | -2.01% | 2,350 |
| Jun 16, 2025 | 175.00 | 175.00 | 170.00 | 174.00 | 174.00 | -0.57% | 2,977 |
| Jun 13, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -0.34% | 1,547 |
| Jun 12, 2025 | 177.00 | 177.00 | 175.60 | 175.60 | 175.60 | -1.34% | 1,063 |
| Jun 11, 2025 | 179.00 | 179.00 | 175.58 | 177.98 | 177.98 | -0.57% | 1,573 |
| Jun 10, 2025 | 176.00 | 179.00 | 175.72 | 179.00 | 179.00 | 0.57% | 3,822 |
| Jun 6, 2025 | 178.98 | 178.98 | 176.20 | 177.98 | 177.98 | -0.49% | 4,927 |
| Jun 5, 2025 | 177.98 | 179.00 | 176.02 | 178.86 | 178.86 | 1.05% | 4,343 |
| Jun 4, 2025 | 171.50 | 177.00 | 171.50 | 177.00 | 177.00 | 2.31% | 2,137 |
| Jun 3, 2025 | 171.02 | 173.00 | 171.02 | 173.00 | 173.00 | 1.65% | 11,221 |
| Jun 2, 2025 | 179.00 | 179.00 | 166.56 | 170.20 | 170.20 | -4.92% | 1,791 |
| May 30, 2025 | 165.00 | 179.00 | 163.12 | 179.00 | 179.00 | 8.58% | 6,574 |
| May 28, 2025 | 165.10 | 165.10 | 163.10 | 164.86 | 164.86 | -1.58% | 1,732 |
| May 27, 2025 | 168.00 | 168.00 | 167.20 | 167.50 | 167.50 | -1.18% | 10,053 |
| May 26, 2025 | 170.00 | 170.00 | 167.00 | 169.50 | 169.50 | - | 13,984 |
| May 23, 2025 | 166.00 | 169.50 | 166.00 | 169.50 | 169.50 | 2.08% | 3,001 |
| May 22, 2025 | 163.02 | 166.04 | 163.02 | 166.04 | 166.04 | -2.84% | 3,366 |