Høland og Setskog Sparebank (OSL:HSPG)
Norway · Delayed Price · Currency is NOK 161.00
0.00 (0.00%)
Oct 21, 2025, 10:04 AM CET
OSL:HSPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 158.98 | 168.00 | 158.98 | 161.00 | 161.00 | 1.27% | 745 |
| Oct 20, 2025 | 156.00 | 168.56 | 155.98 | 158.98 | 158.98 | -5.69% | 3,646 |
| Oct 17, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - | 5 |
| Oct 16, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - | - |
| Oct 15, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - | - |
| Oct 14, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - | - |
| Oct 13, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - | - |
| Oct 10, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | -0.53% | 3 |
| Oct 9, 2025 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - | - |
| Oct 8, 2025 | 152.30 | 169.50 | 152.30 | 169.48 | 169.48 | 0.30% | 15 |
| Oct 7, 2025 | 151.00 | 168.98 | 151.00 | 168.98 | 168.98 | -0.60% | 62 |
| Oct 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2 |
| Oct 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 30, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 29, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 501 |
| Sep 26, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 530 |
| Sep 25, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 7 |
| Sep 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1 |
| Sep 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 10 |
| Sep 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | 30 |
| 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 |