Høland og Setskog Sparebank (OSL:HSPG)
Norway · Delayed Price · Currency is NOK 166.00
-4.00 (-2.35%)
Sep 12, 2025, 12:34 PM CET
OSL:HSPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.35% | 15 |
| Sep 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 10, 2025 | 169.00 | 170.00 | 168.98 | 170.00 | 170.00 | -0.56% | 1,054 |
| Sep 9, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 8, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 5, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 4, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 3, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 2, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 1, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Aug 29, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | 1 |
| Aug 28, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Aug 27, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Aug 26, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Aug 25, 2025 | 157.98 | 170.96 | 157.98 | 170.96 | 170.96 | - | 7 |
| Aug 22, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | 0.28% | 10 |
| Aug 21, 2025 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | -0.29% | 6 |
| Aug 20, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - | - |
| Aug 19, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - | 10 |
| Aug 18, 2025 | 157.00 | 170.98 | 157.00 | 170.98 | 170.98 | -0.01% | 110 |
| Aug 15, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 10 |
| Aug 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Aug 13, 2025 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | 0.01% | 300 |
| Aug 12, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - | - |
| Aug 11, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - | - |
| Aug 8, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 1.18% | 100 |
| Aug 7, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Aug 6, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Aug 5, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Aug 4, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Aug 1, 2025 | 150.00 | 168.98 | 150.00 | 168.98 | 168.98 | - | 85 |
| Jul 31, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Jul 30, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Jul 29, 2025 | 166.50 | 168.98 | 163.00 | 168.98 | 168.98 | 0.60% | 86 |
| Jul 28, 2025 | 161.00 | 167.98 | 161.00 | 167.98 | 167.98 | -0.60% | 12 |
| Jul 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 24, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 23, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.16% | 6 |
| Jul 22, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - | - |
| Jul 21, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 0.59% | 20 |
| Jul 18, 2025 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - | - |
| Jul 17, 2025 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - | - |
| Jul 16, 2025 | 161.00 | 169.98 | 161.00 | 169.98 | 169.98 | 1.19% | 520 |
| Jul 15, 2025 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - | - |
| Jul 14, 2025 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - | - |
| Jul 11, 2025 | 164.00 | 168.98 | 164.00 | 167.98 | 167.98 | -1.18% | 30 |
| Jul 10, 2025 | 164.00 | 169.98 | 164.00 | 169.98 | 169.98 | - | 2,008 |
| Jul 9, 2025 | 162.00 | 169.98 | 162.00 | 169.98 | 169.98 | 0.60% | 1,120 |
| Jul 8, 2025 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | - | - |
| Jul 7, 2025 | 162.02 | 168.96 | 162.02 | 168.96 | 168.96 | -0.01% | 465 |