Høland og Setskog Sparebank (OSL:HSPG)
Norway · Delayed Price · Currency is NOK 117.00
0.00 (0.00%)
Oct 2, 2026, 4:25 PM CET
OSL:HSPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 117.02 | 117.02 | 117.00 | 117.00 | 117.00 | -5.65% | 101 |
| Oct 1, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Sep 30, 2026 | 117.00 | 124.00 | 117.00 | 124.00 | 124.00 | 0.02% | 616 |
| Sep 29, 2026 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - | - |
| Sep 28, 2026 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | 6.88% | 10 |
| Sep 25, 2026 | 116.02 | 116.02 | 116.00 | 116.00 | 116.00 | -0.02% | 268 |
| Sep 24, 2026 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - | - |
| Sep 23, 2026 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | -0.15% | 209 |
| Sep 22, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 1.03% | 51 |
| Sep 21, 2026 | 126.00 | 126.00 | 115.00 | 115.02 | 115.02 | -8.71% | 190 |
| Sep 18, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 9.57% | 294 |
| Sep 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -5.04% | 2 |
| Sep 16, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - | - |
| Sep 15, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - | - |
| Sep 14, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - | - |
| Sep 11, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - | - |
| Sep 10, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - | - |
| Sep 9, 2026 | 122.00 | 122.00 | 121.10 | 121.10 | 121.10 | -7.47% | 104 |
| Sep 8, 2026 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - | - |
| Sep 7, 2026 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - | - |
| Sep 4, 2026 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | 7.28% | 260 |
| Sep 3, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Sep 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Sep 1, 2026 | 131.92 | 132.00 | 122.00 | 122.00 | 122.00 | -4.69% | 1,168 |
| Aug 31, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Aug 28, 2026 | 128.96 | 129.00 | 128.00 | 128.00 | 128.00 | 5.79% | 1,546 |
| Aug 27, 2026 | 133.00 | 133.00 | 120.00 | 121.00 | 121.00 | -9.61% | 426 |
| Aug 26, 2026 | 120.00 | 133.86 | 120.00 | 133.86 | 133.86 | 13.44% | 422 |
| Aug 25, 2026 | 123.00 | 126.00 | 116.40 | 118.00 | 118.00 | -9.23% | 2,930 |
| Aug 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Aug 21, 2026 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | -7.13% | 613 |
| Aug 20, 2026 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | -6.67% | 249 |
| Aug 19, 2026 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - | - |
| Aug 18, 2026 | 145.00 | 149.98 | 145.00 | 149.98 | 149.98 | 4.15% | 50 |
| Aug 17, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 168 |
| Aug 14, 2026 | 145.02 | 145.02 | 144.00 | 144.00 | 144.00 | -0.69% | 1,677 |
| Aug 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.32% | 41 |
| Aug 12, 2026 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - | - |
| Aug 11, 2026 | 145.30 | 149.98 | 145.30 | 149.98 | 149.98 | -1.33% | 484 |
| Aug 10, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Aug 7, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Aug 6, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Aug 5, 2026 | 151.94 | 152.00 | 151.94 | 152.00 | 152.00 | 4.61% | 1,132 |
| Aug 4, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - | - |
| Aug 3, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - | 1 |
| Jul 31, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - | - |
| Jul 30, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - | - |
| Jul 29, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - | - |
| Jul 28, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - | - |
| Jul 27, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - | 1 |