Høland og Setskog Sparebank (OSL:HSPG)
Norway · Delayed Price · Currency is NOK 145.30
-3.80 (-2.55%)
Jul 15, 2026, 9:53 AM CET
OSL:HSPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 149.00 | 149.00 | 145.30 | 145.30 | 145.30 | -2.55% | 100 |
| Jul 14, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - | - |
| Jul 13, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -0.60% | 901 |
| Jul 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 9, 2026 | 145.32 | 150.00 | 145.32 | 150.00 | 150.00 | -4.46% | 152 |
| Jul 8, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jul 7, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jul 6, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jul 3, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jul 2, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jul 1, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jun 30, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jun 29, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jun 26, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jun 25, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jun 24, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.32% | 52 |
| Jun 23, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | - |
| Jun 22, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | - |
| Jun 19, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | - |
| Jun 18, 2026 | 158.00 | 158.00 | 156.50 | 156.50 | 156.50 | 6.46% | 108 |
| Jun 17, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Jun 16, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Jun 15, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -3.29% | 1 |
| Jun 12, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Jun 11, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 7,707 |
| Jun 10, 2026 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | -3.80% | 907 |
| Jun 9, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 1 |
| Jun 8, 2026 | 157.98 | 158.00 | 157.98 | 158.00 | 158.00 | 9.68% | 122 |
| Jun 5, 2026 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | - | - |
| Jun 4, 2026 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | - | - |
| Jun 3, 2026 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | - | - |
| 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 | - | - |