SpareBank 1 Helgeland (OSL:HELG)
Norway · Delayed Price · Currency is NOK 178.02
+5.82 (3.38%)
Sep 18, 2026, 4:25 PM CET
SpareBank 1 Helgeland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 175.00 | 180.00 | 172.20 | 172.20 | 172.20 | 0.03% | 12,417 |
| Sep 16, 2026 | 170.10 | 173.00 | 170.10 | 172.14 | 172.14 | 1.20% | 2,454 |
| Sep 15, 2026 | 174.00 | 174.00 | 170.06 | 170.10 | 170.10 | -0.53% | 424 |
| Sep 14, 2026 | 170.10 | 171.00 | 170.10 | 171.00 | 171.00 | -0.58% | 867 |
| Sep 11, 2026 | 174.10 | 174.10 | 166.94 | 172.00 | 172.00 | -1.17% | 9,749 |
| Sep 10, 2026 | 175.00 | 175.00 | 174.04 | 174.04 | 174.04 | -1.11% | 99 |
| Sep 9, 2026 | 175.12 | 176.00 | 175.02 | 176.00 | 176.00 | -1.95% | 2,781 |
| Sep 8, 2026 | 184.94 | 184.94 | 177.00 | 179.50 | 179.50 | 1.41% | 6,841 |
| Sep 7, 2026 | 173.20 | 177.00 | 173.20 | 177.00 | 177.00 | 2.31% | 2,239 |
| Sep 4, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -0.59% | 657 |
| Sep 3, 2026 | 176.00 | 176.00 | 174.00 | 174.02 | 174.02 | 0.58% | 11,888 |
| Sep 2, 2026 | 171.02 | 176.00 | 171.02 | 173.02 | 173.02 | 0.01% | 3,806 |
| Sep 1, 2026 | 171.02 | 173.00 | 171.00 | 173.00 | 173.00 | - | 2,573 |
| Aug 31, 2026 | 172.50 | 176.18 | 172.30 | 173.00 | 173.00 | -0.86% | 1,262 |
| Aug 28, 2026 | 172.00 | 175.98 | 172.00 | 174.50 | 174.50 | -1.40% | 2,489 |
| Aug 27, 2026 | 157.48 | 177.00 | 157.48 | 176.98 | 176.98 | 13.46% | 1,872,527 |
| Aug 26, 2026 | 155.48 | 155.98 | 155.00 | 155.98 | 155.98 | 0.06% | 5,456 |
| Aug 25, 2026 | 155.98 | 155.98 | 155.88 | 155.88 | 155.88 | 0.55% | 25,002 |
| Aug 24, 2026 | 156.00 | 157.00 | 155.02 | 155.02 | 155.02 | -0.63% | 80,960 |
| Aug 21, 2026 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.25% | 1,038 |
| Aug 20, 2026 | 155.24 | 158.00 | 155.22 | 157.98 | 157.98 | 1.84% | 1,590 |
| Aug 19, 2026 | 162.98 | 163.00 | 155.12 | 155.12 | 155.12 | -4.83% | 2,844 |
| Aug 18, 2026 | 164.96 | 164.98 | 162.50 | 163.00 | 163.00 | -1.20% | 818 |
| Aug 17, 2026 | 157.00 | 165.00 | 157.00 | 164.98 | 164.98 | 5.65% | 3,518 |
| Aug 14, 2026 | 158.48 | 159.92 | 156.00 | 156.16 | 156.16 | 0.10% | 5,878 |
| Aug 13, 2026 | 157.00 | 158.48 | 156.00 | 156.00 | 156.00 | 0.32% | 1,421 |
| Aug 12, 2026 | 154.02 | 155.52 | 154.02 | 155.50 | 155.50 | -1.88% | 1,643 |
| Aug 11, 2026 | 158.48 | 158.48 | 156.02 | 158.48 | 158.48 | - | 1,169 |
| Aug 10, 2026 | 156.00 | 158.50 | 156.00 | 158.48 | 158.48 | -0.01% | 332 |
| Aug 7, 2026 | 158.58 | 158.58 | 158.48 | 158.50 | 158.50 | 0.32% | 1,015 |
| Aug 6, 2026 | 158.76 | 158.76 | 155.02 | 158.00 | 158.00 | 3.25% | 122 |
| Aug 5, 2026 | 155.02 | 155.02 | 153.00 | 153.02 | 153.02 | -3.60% | 2,662 |
| 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 |