SpareBank 1 Helgeland (OSL:HELG)
Norway · Delayed Price · Currency is NOK 155.00
0.00 (0.00%)
Jul 15, 2026, 9:47 AM CET
SpareBank 1 Helgeland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |