SpareBank 1 Helgeland (OSL:HELG)
Norway · Delayed Price · Currency is NOK 158.74
-0.02 (-0.01%)
Aug 4, 2026, 3:37 PM CET
SpareBank 1 Helgeland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 158.76 | 158.76 | 158.50 | 158.74 | 158.74 | -0.01% | 117 |
| Aug 3, 2026 | 157.18 | 158.76 | 157.18 | 158.76 | 158.76 | 1.01% | 3,524 |
| Jul 31, 2026 | 153.48 | 157.18 | 152.00 | 157.18 | 157.18 | 2.71% | 433 |
| Jul 30, 2026 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | - | - |
| Jul 29, 2026 | 152.00 | 153.48 | 152.00 | 153.04 | 153.04 | 0.88% | 4,585 |
| Jul 28, 2026 | 153.00 | 153.36 | 151.12 | 151.70 | 151.70 | -0.85% | 7,167 |
| Jul 27, 2026 | 155.50 | 155.50 | 153.00 | 153.00 | 153.00 | -3.63% | 2,323 |
| Jul 24, 2026 | 155.00 | 158.76 | 155.00 | 158.76 | 158.76 | -0.06% | 33 |
| Jul 23, 2026 | 156.98 | 158.88 | 156.98 | 158.86 | 158.86 | 2.17% | 281 |
| Jul 22, 2026 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | -0.33% | 16 |
| Jul 21, 2026 | 157.98 | 157.98 | 155.02 | 156.00 | 156.00 | -1.81% | 905 |
| Jul 20, 2026 | 158.92 | 158.92 | 158.88 | 158.88 | 158.88 | -0.04% | 26 |
| Jul 17, 2026 | 156.86 | 158.94 | 151.04 | 158.94 | 158.94 | 2.54% | 1,385 |
| Jul 16, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 58 |
| Jul 15, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 59 |
| Jul 14, 2026 | 154.98 | 155.00 | 154.98 | 155.00 | 155.00 | 0.01% | 1,005 |
| Jul 13, 2026 | 155.00 | 155.00 | 154.98 | 154.98 | 154.98 | -0.01% | 193 |
| Jul 10, 2026 | 158.96 | 158.96 | 155.00 | 155.00 | 155.00 | -0.56% | 1,843 |
| Jul 9, 2026 | 154.98 | 155.88 | 154.98 | 155.88 | 155.88 | 0.93% | 290 |
| Jul 8, 2026 | 151.98 | 155.96 | 151.98 | 154.44 | 154.44 | 1.95% | 2,244 |
| Jul 7, 2026 | 151.00 | 152.00 | 151.00 | 151.48 | 151.48 | -0.32% | 1,020 |
| Jul 6, 2026 | 154.00 | 154.40 | 150.00 | 151.96 | 151.96 | -0.11% | 5,637 |
| Jul 3, 2026 | 154.30 | 154.30 | 152.12 | 152.12 | 152.12 | -1.41% | 1,643 |
| Jul 2, 2026 | 152.00 | 154.40 | 152.00 | 154.30 | 154.30 | 1.31% | 4,545 |
| Jul 1, 2026 | 153.70 | 154.02 | 152.14 | 152.30 | 152.30 | -1.10% | 2,668 |
| Jun 30, 2026 | 155.60 | 155.60 | 154.00 | 154.00 | 154.00 | -0.65% | 1,891 |
| Jun 29, 2026 | 155.52 | 156.58 | 155.00 | 155.00 | 155.00 | -0.64% | 9,463 |
| Jun 26, 2026 | 156.98 | 156.98 | 155.00 | 156.00 | 156.00 | -1.18% | 6,637 |
| Jun 25, 2026 | 157.90 | 157.90 | 155.20 | 157.86 | 157.86 | 0.24% | 1,686 |
| Jun 24, 2026 | 156.98 | 157.90 | 156.98 | 157.48 | 157.48 | 0.31% | 6,826 |
| Jun 23, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -1.01% | 343 |
| Jun 22, 2026 | 158.58 | 158.60 | 158.58 | 158.60 | 158.60 | - | 1,514 |
| Jun 19, 2026 | 158.58 | 158.60 | 156.60 | 158.60 | 158.60 | -0.84% | 3,344 |
| Jun 18, 2026 | 158.38 | 159.94 | 158.38 | 159.94 | 159.94 | 2.93% | 488 |
| Jun 17, 2026 | 159.00 | 159.96 | 155.38 | 155.38 | 155.38 | -1.03% | 1,100 |
| Jun 16, 2026 | 159.98 | 160.00 | 157.00 | 157.00 | 157.00 | -0.70% | 3,267 |
| Jun 15, 2026 | 163.88 | 163.88 | 157.12 | 158.10 | 158.10 | -3.02% | 6,000 |
| Jun 12, 2026 | 166.00 | 166.00 | 163.02 | 163.02 | 163.02 | -1.21% | 786 |
| Jun 11, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - | - |
| Jun 10, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - | 10 |
| Jun 9, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - | 249 |
| Jun 8, 2026 | 167.00 | 167.00 | 165.02 | 165.02 | 165.02 | -0.59% | 63 |
| Jun 5, 2026 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 801 |
| Jun 4, 2026 | 166.00 | 166.00 | 162.98 | 163.00 | 163.00 | -1.81% | 3,335 |
| Jun 3, 2026 | 166.00 | 166.50 | 163.00 | 166.00 | 166.00 | 1.84% | 1,344 |
| Jun 2, 2026 | 164.02 | 164.02 | 163.00 | 163.00 | 163.00 | -1.81% | 20,589 |
| Jun 1, 2026 | 165.00 | 169.98 | 165.00 | 166.00 | 166.00 | -1.76% | 4,426 |
| May 29, 2026 | 165.92 | 168.98 | 163.00 | 168.98 | 168.98 | 2.42% | 8,268 |
| May 28, 2026 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | 1.21% | 40 |
| May 27, 2026 | 160.00 | 165.00 | 158.04 | 163.00 | 163.00 | 3.19% | 4,947 |