Jæren Sparebank (OSL:JAREN)
Norway · Delayed Price · Currency is NOK 369.00
-1.00 (-0.27%)
At close: Feb 20, 2026
Jæren Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 370.00 | 370.00 | 365.00 | 369.00 | 369.00 | -0.27% | 8,392 |
| Feb 19, 2026 | 358.00 | 374.00 | 358.00 | 370.00 | 370.00 | 3.93% | 16,137 |
| Feb 18, 2026 | 357.00 | 357.00 | 355.05 | 356.00 | 356.00 | -0.29% | 257 |
| Feb 17, 2026 | 350.00 | 357.05 | 349.95 | 357.05 | 357.05 | 1.00% | 459 |
| Feb 16, 2026 | 353.60 | 353.60 | 350.00 | 353.50 | 353.50 | -0.16% | 45,719 |
| Feb 13, 2026 | 359.95 | 359.95 | 354.05 | 354.05 | 354.05 | 0.57% | 92 |
| Feb 12, 2026 | 360.00 | 361.00 | 350.10 | 352.05 | 352.05 | -2.21% | 856 |
| Feb 11, 2026 | 359.95 | 360.00 | 355.05 | 360.00 | 360.00 | 1.41% | 245 |
| Feb 10, 2026 | 348.95 | 355.00 | 348.45 | 355.00 | 355.00 | 1.72% | 889 |
| Feb 9, 2026 | 343.00 | 349.00 | 343.00 | 349.00 | 349.00 | 0.87% | 4,012 |
| Feb 6, 2026 | 340.10 | 347.95 | 340.10 | 346.00 | 346.00 | -1.96% | 9,244 |
| Feb 5, 2026 | 352.90 | 353.00 | 352.90 | 352.90 | 352.90 | - | 57 |
| Feb 4, 2026 | 352.00 | 352.95 | 348.45 | 352.90 | 352.90 | 0.26% | 50 |
| Feb 3, 2026 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | -1.12% | 99 |
| Feb 2, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -0.84% | 34 |
| Jan 30, 2026 | 352.90 | 359.00 | 351.00 | 359.00 | 359.00 | 0.28% | 414 |
| Jan 29, 2026 | 351.00 | 358.00 | 351.00 | 358.00 | 358.00 | 2.29% | 24 |
| Jan 28, 2026 | 359.95 | 359.95 | 349.95 | 350.00 | 350.00 | -2.51% | 4,933 |
| Jan 27, 2026 | 357.10 | 359.00 | 357.10 | 359.00 | 359.00 | -0.54% | 11 |
| Jan 26, 2026 | 355.00 | 360.95 | 355.00 | 360.95 | 360.95 | -0.29% | 1,896 |
| Jan 23, 2026 | 361.00 | 362.00 | 360.05 | 362.00 | 362.00 | 0.28% | 18 |
| Jan 22, 2026 | 359.65 | 361.00 | 359.65 | 361.00 | 361.00 | -0.26% | 175 |
| Jan 21, 2026 | 361.95 | 361.95 | 361.95 | 361.95 | 361.95 | -0.01% | 2 |
| Jan 20, 2026 | 358.00 | 362.00 | 356.20 | 362.00 | 362.00 | 1.12% | 618 |
| Jan 19, 2026 | 354.05 | 358.00 | 354.05 | 358.00 | 358.00 | 0.56% | 433 |
| Jan 16, 2026 | 362.95 | 366.70 | 356.00 | 356.00 | 356.00 | -1.64% | 2,183 |
| Jan 15, 2026 | 366.85 | 366.85 | 361.20 | 361.95 | 361.95 | -1.08% | 159 |
| Jan 14, 2026 | 366.90 | 366.90 | 365.90 | 365.90 | 365.90 | 2.78% | 15 |
| Jan 13, 2026 | 356.45 | 356.45 | 354.00 | 356.00 | 356.00 | 0.98% | 481 |
| Jan 12, 2026 | 354.05 | 369.75 | 352.55 | 352.55 | 352.55 | -2.07% | 1,476 |
| Jan 9, 2026 | 350.25 | 360.00 | 350.25 | 360.00 | 360.00 | -2.70% | 17,435 |
| Jan 8, 2026 | 371.00 | 373.00 | 370.00 | 370.00 | 370.00 | - | 266 |
| Jan 7, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -3.53% | 241 |
| Jan 6, 2026 | 375.00 | 383.55 | 375.00 | 383.55 | 383.55 | 0.93% | 102 |
| Jan 5, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -1.04% | 166 |
| Jan 2, 2026 | 385.00 | 385.00 | 375.00 | 384.00 | 384.00 | -1.27% | 362 |
| Dec 30, 2025 | 388.95 | 388.95 | 388.95 | 388.95 | 388.95 | 0.76% | 3 |
| Dec 29, 2025 | 387.00 | 387.00 | 386.00 | 386.00 | 386.00 | -0.25% | 196 |
| Dec 23, 2025 | 386.00 | 386.95 | 386.00 | 386.95 | 386.95 | 0.25% | 289 |
| Dec 22, 2025 | 380.10 | 386.00 | 380.00 | 386.00 | 386.00 | 1.58% | 209 |
| Dec 19, 2025 | 380.00 | 380.00 | 371.45 | 380.00 | 380.00 | 0.53% | 226 |
| Dec 18, 2025 | 373.05 | 378.00 | 373.00 | 378.00 | 378.00 | -0.25% | 300 |
| Dec 17, 2025 | 371.95 | 378.95 | 371.95 | 378.95 | 378.95 | -0.18% | 17 |
| Dec 16, 2025 | 379.75 | 379.75 | 370.10 | 379.65 | 379.65 | 1.29% | 190 |
| Dec 15, 2025 | 368.95 | 374.80 | 368.95 | 374.80 | 374.80 | 1.28% | 477 |
| Dec 12, 2025 | 379.95 | 380.00 | 370.00 | 370.05 | 370.05 | -2.61% | 632 |
| Dec 11, 2025 | 374.90 | 379.95 | 374.90 | 379.95 | 379.95 | 1.33% | 784 |
| Dec 10, 2025 | 373.00 | 375.00 | 372.00 | 374.95 | 374.95 | 0.79% | 14,431 |
| Dec 9, 2025 | 372.50 | 372.50 | 372.00 | 372.00 | 372.00 | 0.51% | 14 |
| Dec 8, 2025 | 375.00 | 378.00 | 369.95 | 370.10 | 370.10 | -2.61% | 2,155 |