Jæren Sparebank (OSL:JAREN)
Norway · Delayed Price · Currency is NOK 379.95
-5.05 (-1.31%)
At close: Oct 2, 2025
Jæren Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 375.05 | 385.90 | 375.05 | 385.90 | 385.90 | 1.57% | 90 |
| Oct 2, 2025 | 385.95 | 385.95 | 375.00 | 379.95 | 379.95 | -1.31% | 274 |
| Oct 1, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.26% | 110 |
| Sep 30, 2025 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | 0.52% | 100 |
| Sep 29, 2025 | 382.00 | 382.80 | 378.00 | 382.00 | 382.00 | 0.53% | 68 |
| Sep 26, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.33% | 25 |
| Sep 25, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 30 |
| Sep 24, 2025 | 367.00 | 375.00 | 367.00 | 375.00 | 375.00 | - | 170 |
| Sep 23, 2025 | 374.00 | 375.00 | 374.00 | 375.00 | 375.00 | 0.54% | 290 |
| Sep 22, 2025 | 366.05 | 374.00 | 366.05 | 373.00 | 373.00 | -0.25% | 427 |
| Sep 19, 2025 | 372.00 | 373.95 | 366.10 | 373.95 | 373.95 | 0.46% | 426 |
| Sep 18, 2025 | 389.80 | 389.90 | 372.25 | 372.25 | 372.25 | -4.53% | 757 |
| Sep 17, 2025 | 386.00 | 390.00 | 385.00 | 389.90 | 389.90 | 2.34% | 128 |
| Sep 16, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -0.78% | 125 |
| Sep 15, 2025 | 379.95 | 384.00 | 379.95 | 384.00 | 384.00 | 2.39% | 32 |
| Sep 12, 2025 | 380.00 | 380.00 | 375.05 | 375.05 | 375.05 | -1.30% | 26 |
| Sep 11, 2025 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | -0.24% | 40 |
| Sep 10, 2025 | 381.95 | 381.95 | 380.90 | 380.90 | 380.90 | 1.57% | 29 |
| Sep 9, 2025 | 371.00 | 375.00 | 371.00 | 375.00 | 375.00 | 0.87% | 233 |
| Sep 8, 2025 | 371.80 | 371.80 | 371.75 | 371.75 | 371.75 | -2.68% | 1,151 |
| Sep 5, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 2.00% | 16 |
| Sep 4, 2025 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 0.13% | 6 |
| Sep 3, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Sep 2, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -0.27% | 20 |
| Sep 1, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 4 |
| Aug 29, 2025 | 359.00 | 375.00 | 359.00 | 375.00 | 375.00 | 0.01% | 922 |
| Aug 28, 2025 | 374.95 | 374.95 | 369.00 | 374.95 | 374.95 | 0.79% | 619 |
| Aug 27, 2025 | 372.00 | 374.90 | 368.00 | 372.00 | 372.00 | - | 200 |
| Aug 26, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 33 |
| Aug 25, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 1 |
| Aug 22, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 19 |
| Aug 21, 2025 | 362.00 | 372.00 | 362.00 | 372.00 | 372.00 | 1.64% | 40 |
| Aug 20, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 10,000 |
| Aug 19, 2025 | 377.00 | 377.00 | 360.20 | 366.00 | 366.00 | -2.14% | 585 |
| Aug 18, 2025 | 360.35 | 374.00 | 360.35 | 374.00 | 374.00 | 1.36% | 375 |
| Aug 15, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Aug 14, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | 30,188 |
| Aug 13, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | 7 |
| Aug 12, 2025 | 360.00 | 369.00 | 360.00 | 369.00 | 369.00 | -0.79% | 373 |
| Aug 11, 2025 | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | -0.25% | 16 |
| Aug 8, 2025 | 359.05 | 372.90 | 359.05 | 372.90 | 372.90 | 2.15% | 107 |
| Aug 7, 2025 | 362.95 | 365.05 | 362.95 | 365.05 | 365.05 | 0.58% | 415 |
| Aug 6, 2025 | 362.90 | 362.95 | 362.90 | 362.95 | 362.95 | - | 83 |
| Aug 5, 2025 | 363.65 | 363.65 | 362.95 | 362.95 | 362.95 | -0.19% | 34 |
| Aug 4, 2025 | 364.90 | 364.90 | 353.00 | 363.65 | 363.65 | -0.34% | 374 |
| Aug 1, 2025 | 362.00 | 364.90 | 362.00 | 364.90 | 364.90 | 0.54% | 35 |
| Jul 31, 2025 | 359.00 | 362.95 | 359.00 | 362.95 | 362.95 | 1.10% | 63 |
| Jul 30, 2025 | 359.00 | 359.00 | 357.00 | 359.00 | 359.00 | - | 25 |
| Jul 29, 2025 | 353.00 | 359.00 | 353.00 | 359.00 | 359.00 | 1.70% | 241 |
| Jul 28, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - | 358 |