Jæren Sparebank (OSL:JAREN)
Norway · Delayed Price · Currency is NOK 341.80
+3.30 (0.97%)
At close: Jun 3, 2026
Jæren Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 338.00 | 341.80 | 338.00 | 341.80 | 341.80 | 0.97% | 494 |
| Jun 2, 2026 | 340.00 | 340.00 | 338.50 | 338.50 | 338.50 | -1.64% | 167 |
| Jun 1, 2026 | 340.05 | 344.20 | 338.00 | 344.15 | 344.15 | -0.53% | 449 |
| May 29, 2026 | 342.05 | 346.00 | 339.50 | 346.00 | 346.00 | 0.58% | 1,387 |
| May 28, 2026 | 344.95 | 347.00 | 344.00 | 344.00 | 344.00 | -0.29% | 325 |
| May 27, 2026 | 346.80 | 346.80 | 337.00 | 345.00 | 345.00 | -0.58% | 1,037 |
| May 26, 2026 | 341.10 | 347.00 | 340.00 | 347.00 | 347.00 | 0.59% | 909 |
| May 22, 2026 | 345.00 | 345.00 | 344.95 | 344.95 | 344.95 | 1.14% | 151 |
| May 21, 2026 | 346.90 | 346.90 | 341.05 | 341.05 | 341.05 | -0.87% | 191 |
| May 20, 2026 | 347.00 | 347.00 | 344.05 | 344.05 | 344.05 | -0.28% | 54 |
| May 19, 2026 | 347.85 | 347.85 | 345.00 | 345.00 | 345.00 | 0.29% | 26 |
| May 18, 2026 | 348.45 | 348.45 | 341.45 | 344.00 | 344.00 | -1.29% | 220 |
| May 15, 2026 | 348.50 | 348.50 | 341.00 | 348.50 | 348.50 | 0.01% | 786 |
| May 13, 2026 | 348.45 | 348.45 | 342.00 | 348.45 | 348.45 | -0.01% | 349 |
| May 12, 2026 | 344.05 | 348.50 | 344.05 | 348.50 | 348.50 | 1.25% | 26 |
| May 11, 2026 | 343.50 | 346.75 | 343.00 | 344.20 | 344.20 | 0.35% | 3,363 |
| May 8, 2026 | 346.00 | 346.10 | 343.00 | 343.00 | 343.00 | -1.07% | 754 |
| May 7, 2026 | 346.75 | 346.80 | 343.05 | 346.70 | 346.70 | 1.36% | 605 |
| May 6, 2026 | 344.00 | 347.85 | 342.05 | 342.05 | 342.05 | -1.14% | 669 |
| May 5, 2026 | 349.95 | 349.95 | 346.00 | 346.00 | 346.00 | -0.35% | 196 |
| May 4, 2026 | 349.95 | 350.00 | 347.20 | 347.20 | 347.20 | -0.80% | 322 |
| Apr 30, 2026 | 349.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.14% | 956 |
| Apr 29, 2026 | 349.80 | 350.00 | 345.00 | 349.50 | 349.50 | -0.11% | 1,034 |
| Apr 28, 2026 | 345.30 | 350.00 | 343.75 | 349.90 | 349.90 | 0.52% | 951 |
| Apr 27, 2026 | 349.50 | 350.00 | 347.00 | 348.10 | 348.10 | -0.40% | 237 |
| Apr 24, 2026 | 349.50 | 349.50 | 346.00 | 349.50 | 349.50 | 1.01% | 186 |
| Apr 23, 2026 | 349.30 | 349.50 | 346.00 | 346.00 | 346.00 | -0.97% | 45 |
| Apr 22, 2026 | 347.00 | 349.40 | 347.00 | 349.40 | 349.40 | -0.03% | 131 |
| Apr 21, 2026 | 349.95 | 350.00 | 348.25 | 349.50 | 349.50 | 0.43% | 893 |
| Apr 20, 2026 | 350.00 | 350.00 | 344.05 | 348.00 | 348.00 | -0.57% | 4,825 |
| Apr 17, 2026 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | - | 495 |
| Apr 16, 2026 | 348.45 | 350.00 | 348.45 | 350.00 | 350.00 | 0.30% | 1,099 |
| Apr 15, 2026 | 347.95 | 356.00 | 346.05 | 348.95 | 348.95 | 0.29% | 1,470 |
| Apr 14, 2026 | 348.00 | 348.00 | 344.00 | 347.95 | 347.95 | -0.01% | 738 |
| Apr 13, 2026 | 346.95 | 348.00 | 343.00 | 348.00 | 348.00 | 0.29% | 279 |
| Apr 10, 2026 | 350.00 | 350.00 | 346.00 | 347.00 | 347.00 | 0.29% | 612 |
| Apr 9, 2026 | 342.55 | 346.00 | 342.55 | 346.00 | 346.00 | 1.15% | 114,095 |
| Apr 8, 2026 | 349.90 | 350.00 | 342.00 | 342.05 | 342.05 | -0.86% | 249 |
| Apr 7, 2026 | 340.30 | 347.50 | 340.30 | 345.00 | 345.00 | 0.03% | 51 |
| Apr 1, 2026 | 338.30 | 344.90 | 338.00 | 344.90 | 344.90 | 0.55% | 811 |
| Mar 31, 2026 | 340.25 | 343.00 | 330.50 | 343.00 | 343.00 | -1.97% | 7,622 |
| Mar 30, 2026 | 344.30 | 349.90 | 340.15 | 349.90 | 349.90 | 0.11% | 940 |
| Mar 27, 2026 | 349.90 | 349.90 | 345.00 | 349.50 | 349.50 | -0.11% | 1,250 |
| Mar 26, 2026 | 360.65 | 369.90 | 360.65 | 369.90 | 349.90 | 2.71% | 347 |
| Mar 25, 2026 | 360.00 | 365.00 | 360.00 | 360.15 | 340.68 | 0.29% | 157 |
| Mar 24, 2026 | 362.00 | 363.00 | 358.15 | 359.10 | 339.68 | 0.31% | 759 |
| Mar 23, 2026 | 363.95 | 367.90 | 350.80 | 358.00 | 338.64 | -0.69% | 70 |
| Mar 20, 2026 | 364.95 | 364.95 | 360.00 | 360.50 | 341.01 | 1.48% | 160 |
| Mar 19, 2026 | 364.95 | 364.95 | 355.25 | 355.25 | 336.04 | -1.86% | 588 |
| Mar 18, 2026 | 360.95 | 362.05 | 358.00 | 362.00 | 342.43 | 1.54% | 1,676 |