Høland og Setskog Sparebank (OSL:HSPG)
Norway · Delayed Price · Currency is NOK 144.06
0.00 (0.00%)
Jun 2, 2026, 12:36 PM CET
OSL:HSPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | -9.96% | 78 |
| Jun 1, 2026 | 163.98 | 163.98 | 160.00 | 160.00 | 160.00 | 5.96% | 61 |
| May 29, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.01% | 10 |
| May 28, 2026 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - | - |
| May 27, 2026 | 144.08 | 151.02 | 144.08 | 151.02 | 151.02 | -7.89% | 70 |
| May 26, 2026 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | -0.01% | 30 |
| May 22, 2026 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - | - |
| May 21, 2026 | 144.06 | 163.98 | 144.06 | 163.98 | 163.98 | 2.49% | 35 |
| May 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| May 19, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| May 18, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 528 |
| May 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.03% | 3 |
| May 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| May 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| May 11, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.48% | 50 |
| May 8, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| May 7, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| May 6, 2026 | 165.96 | 165.96 | 158.00 | 161.00 | 161.00 | 0.64% | 521 |
| May 5, 2026 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - | - |
| May 4, 2026 | 144.96 | 159.98 | 144.96 | 159.98 | 159.98 | -0.01% | 241 |
| Apr 30, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Apr 29, 2026 | 159.98 | 160.00 | 159.98 | 160.00 | 160.00 | - | 567 |
| Apr 28, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | -3.59% | 263 |
| Apr 27, 2026 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | 3.73% | 25 |
| Apr 24, 2026 | 155.02 | 160.00 | 155.02 | 160.00 | 160.00 | 3.21% | 25 |
| Apr 23, 2026 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - | - |
| Apr 22, 2026 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - | - |
| Apr 21, 2026 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | 0.01% | 20 |
| Apr 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Apr 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Apr 16, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Apr 15, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | 199 |
| Apr 14, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Apr 13, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.64% | 142 |
| Apr 10, 2026 | 150.04 | 150.04 | 150.04 | 150.04 | 150.04 | - | - |
| Apr 9, 2026 | 150.04 | 150.04 | 150.04 | 150.04 | 150.04 | -9.07% | 60 |
| Apr 8, 2026 | 161.90 | 165.00 | 161.90 | 165.00 | 165.00 | 1.91% | 1,443 |
| Apr 7, 2026 | 158.00 | 161.90 | 158.00 | 161.90 | 161.90 | 2.47% | 462 |
| Apr 1, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Mar 31, 2026 | 157.90 | 158.00 | 157.90 | 158.00 | 158.00 | - | 3,446 |
| Mar 30, 2026 | 150.00 | 158.00 | 150.00 | 158.00 | 158.00 | 0.64% | 918 |
| Mar 27, 2026 | 159.98 | 161.90 | 157.00 | 157.00 | 157.00 | 6.77% | 931 |
| Mar 26, 2026 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - | - |
| Mar 25, 2026 | 150.00 | 152.00 | 147.04 | 147.04 | 147.04 | -1.97% | 301 |
| Mar 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.97% | 226 |
| Mar 23, 2026 | 166.00 | 166.00 | 150.02 | 153.02 | 153.02 | -8.35% | 99 |
| Mar 20, 2026 | 160.00 | 166.96 | 160.00 | 166.96 | 166.96 | 7.72% | 510 |
| Mar 19, 2026 | 157.50 | 160.00 | 157.50 | 160.00 | 155.00 | 1.91% | 1,534 |
| Mar 18, 2026 | 156.98 | 157.00 | 149.06 | 157.00 | 152.09 | 8.98% | 1,500 |
| Mar 17, 2026 | 155.00 | 155.00 | 144.06 | 144.06 | 139.56 | -8.82% | 745 |