SpareBank 1 Helgeland (OSL:HELG)
Norway · Delayed Price · Currency is NOK 163.00
-3.00 (-1.81%)
Jun 4, 2026, 4:19 PM CET
SpareBank 1 Helgeland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 158.02 | 158.02 | 157.04 | 157.96 | 157.96 | -0.03% | 1,624 |
| May 22, 2026 | 159.96 | 160.00 | 156.04 | 158.00 | 158.00 | - | 5,609 |
| May 21, 2026 | 161.98 | 161.98 | 158.00 | 158.00 | 158.00 | -2.17% | 4,975 |
| May 20, 2026 | 160.38 | 161.70 | 160.00 | 161.50 | 161.50 | 0.94% | 3,212 |
| May 19, 2026 | 160.98 | 161.00 | 158.00 | 160.00 | 160.00 | 1.27% | 5,086 |
| May 18, 2026 | 160.02 | 161.90 | 158.00 | 158.00 | 158.00 | -1.26% | 2,371 |
| May 15, 2026 | 159.50 | 162.00 | 159.50 | 160.02 | 160.02 | 0.33% | 2,795 |
| May 13, 2026 | 161.00 | 162.00 | 159.50 | 159.50 | 159.50 | -0.31% | 5,201 |
| May 12, 2026 | 160.60 | 162.00 | 160.00 | 160.00 | 160.00 | 0.63% | 1,165 |
| May 11, 2026 | 167.98 | 167.98 | 159.00 | 159.00 | 159.00 | -4.22% | 5,248 |
| May 8, 2026 | 167.62 | 168.00 | 166.00 | 166.00 | 166.00 | -0.97% | 3,211 |
| May 7, 2026 | 166.78 | 168.00 | 164.00 | 167.62 | 167.62 | 2.83% | 2,483 |
| May 6, 2026 | 167.02 | 167.02 | 163.00 | 163.00 | 163.00 | -2.41% | 3,390 |
| May 5, 2026 | 170.00 | 170.00 | 167.02 | 167.02 | 167.02 | -1.17% | 6,887 |
| May 4, 2026 | 169.96 | 170.00 | 168.70 | 169.00 | 169.00 | 1.81% | 5,758 |
| Apr 30, 2026 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.59% | 1,220 |
| Apr 29, 2026 | 166.98 | 168.00 | 166.98 | 166.98 | 166.98 | 1.08% | 1,050 |
| Apr 28, 2026 | 173.00 | 173.00 | 165.10 | 165.20 | 165.20 | -2.83% | 2,989 |
| Apr 27, 2026 | 170.02 | 172.02 | 170.02 | 170.02 | 170.02 | 0.01% | 157 |
| Apr 24, 2026 | 173.80 | 173.80 | 170.00 | 170.00 | 170.00 | -2.19% | 1,475 |
| Apr 23, 2026 | 173.00 | 178.88 | 173.00 | 173.80 | 173.80 | 1.64% | 4,260 |
| Apr 22, 2026 | 168.00 | 171.50 | 168.00 | 171.00 | 171.00 | 1.45% | 4,064 |
| Apr 21, 2026 | 167.88 | 168.56 | 167.88 | 168.56 | 168.56 | 1.54% | 698 |
| Apr 20, 2026 | 169.94 | 169.94 | 166.00 | 166.00 | 166.00 | -1.78% | 25,591 |
| Apr 17, 2026 | 167.02 | 169.98 | 167.00 | 169.00 | 169.00 | 0.60% | 3,554 |
| Apr 16, 2026 | 166.50 | 169.98 | 166.50 | 168.00 | 168.00 | 0.90% | 3,353 |
| Apr 15, 2026 | 165.94 | 168.00 | 163.90 | 166.50 | 166.50 | 0.34% | 3,590 |
| Apr 14, 2026 | 162.98 | 165.98 | 160.52 | 165.94 | 165.94 | 2.43% | 2,492 |
| Apr 13, 2026 | 161.10 | 162.00 | 160.50 | 162.00 | 162.00 | 0.31% | 6,195 |
| Apr 10, 2026 | 162.96 | 162.96 | 161.00 | 161.50 | 161.50 | 0.29% | 4,641 |
| Apr 9, 2026 | 160.00 | 163.00 | 159.96 | 161.04 | 161.04 | -1.20% | 6,212 |
| Apr 8, 2026 | 163.02 | 164.00 | 159.96 | 163.00 | 163.00 | -0.04% | 5,899 |
| Apr 7, 2026 | 163.00 | 167.98 | 163.00 | 163.06 | 163.06 | -0.57% | 1,042 |
| Apr 1, 2026 | 169.48 | 169.48 | 164.00 | 164.00 | 164.00 | -0.65% | 803 |
| Mar 31, 2026 | 163.04 | 169.48 | 163.04 | 165.08 | 165.08 | -0.83% | 631 |
| Mar 30, 2026 | 164.98 | 166.50 | 162.02 | 166.46 | 166.46 | 2.75% | 2,753 |
| Mar 27, 2026 | 166.48 | 166.48 | 162.00 | 162.00 | 162.00 | -1.46% | 2,317 |
| Mar 26, 2026 | 164.00 | 164.80 | 163.02 | 164.40 | 164.40 | 0.24% | 632 |
| Mar 25, 2026 | 163.88 | 164.00 | 161.04 | 164.00 | 164.00 | 1.03% | 2,983 |
| Mar 24, 2026 | 170.00 | 170.00 | 168.02 | 170.00 | 162.33 | 0.01% | 1,746 |
| Mar 23, 2026 | 174.50 | 174.50 | 168.54 | 169.98 | 162.31 | -0.01% | 1,930 |
| Mar 20, 2026 | 168.50 | 170.00 | 168.50 | 170.00 | 162.33 | 0.89% | 756 |
| Mar 19, 2026 | 168.50 | 169.00 | 166.06 | 168.50 | 160.90 | 0.30% | 1,255 |
| Mar 18, 2026 | 168.00 | 170.00 | 166.84 | 168.00 | 160.42 | -1.18% | 1,466 |