Jæren Sparebank (OSL:JAREN)
Norway · Delayed Price · Currency is NOK 336.00
-0.50 (-0.15%)
At close: Aug 4, 2026
Jæren Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 330.45 | 336.00 | 325.10 | 336.00 | 336.00 | -0.15% | 877 |
| Aug 3, 2026 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0.12% | 100 |
| Jul 31, 2026 | 331.55 | 336.10 | 331.55 | 336.10 | 336.10 | 0.06% | 799 |
| Jul 30, 2026 | 334.95 | 335.90 | 330.20 | 335.90 | 335.90 | 1.17% | 1,071 |
| Jul 29, 2026 | 331.00 | 332.00 | 330.40 | 332.00 | 332.00 | -0.88% | 875 |
| Jul 28, 2026 | 331.00 | 334.95 | 331.00 | 334.95 | 334.95 | -0.34% | 32 |
| Jul 27, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | - | - |
| Jul 24, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | - | - |
| Jul 23, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | - | - |
| Jul 22, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | - | 34 |
| Jul 21, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | -0.86% | 236 |
| Jul 20, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | -0.28% | 10 |
| Jul 17, 2026 | 335.00 | 339.95 | 335.00 | 339.95 | 339.95 | 0.28% | 556 |
| Jul 16, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0.01% | 1 |
| Jul 15, 2026 | 338.95 | 338.95 | 338.95 | 338.95 | 338.95 | 0.52% | 5 |
| Jul 14, 2026 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | -0.24% | 30 |
| Jul 13, 2026 | 338.00 | 339.90 | 338.00 | 338.00 | 338.00 | -0.56% | 802 |
| Jul 10, 2026 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | -0.01% | 20 |
| Jul 9, 2026 | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | - | - |
| Jul 8, 2026 | 337.10 | 339.95 | 337.10 | 339.95 | 339.95 | -0.31% | 27 |
| Jul 7, 2026 | 337.95 | 341.00 | 337.95 | 341.00 | 341.00 | - | 241 |
| Jul 6, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - | - |
| Jul 3, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 1.81% | 30 |
| Jul 2, 2026 | 332.00 | 334.95 | 331.00 | 334.95 | 334.95 | 0.59% | 2,846 |
| Jul 1, 2026 | 332.95 | 333.00 | 332.95 | 333.00 | 333.00 | - | 140 |
| Jun 30, 2026 | 325.10 | 337.90 | 325.10 | 333.00 | 333.00 | -0.88% | 552 |
| Jun 29, 2026 | 332.05 | 335.95 | 325.15 | 335.95 | 335.95 | -0.01% | 1,552 |
| Jun 26, 2026 | 335.95 | 336.00 | 332.05 | 336.00 | 336.00 | 1.19% | 1,498 |
| Jun 25, 2026 | 338.95 | 338.95 | 332.05 | 332.05 | 332.05 | -2.04% | 841 |
| Jun 24, 2026 | 341.00 | 341.00 | 333.05 | 338.95 | 338.95 | -0.26% | 273 |
| Jun 23, 2026 | 332.10 | 339.85 | 332.10 | 339.85 | 339.85 | - | 122 |
| Jun 22, 2026 | 335.05 | 339.85 | 335.05 | 339.85 | 339.85 | -0.04% | 378 |
| Jun 19, 2026 | 340.00 | 340.00 | 337.15 | 340.00 | 340.00 | -0.01% | 403 |
| Jun 18, 2026 | 335.00 | 340.05 | 335.00 | 340.05 | 340.05 | 0.88% | 86 |
| Jun 17, 2026 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | -1.43% | 7 |
| Jun 16, 2026 | 341.95 | 342.00 | 337.15 | 342.00 | 342.00 | 0.01% | 224 |
| Jun 15, 2026 | 334.50 | 341.95 | 334.50 | 341.95 | 341.95 | -0.01% | 668 |
| Jun 12, 2026 | 341.95 | 342.00 | 338.05 | 342.00 | 342.00 | - | 312 |
| Jun 11, 2026 | 341.95 | 342.00 | 335.45 | 342.00 | 342.00 | 0.04% | 306 |
| Jun 10, 2026 | 335.05 | 341.85 | 335.05 | 341.85 | 341.85 | -0.29% | 581 |
| Jun 9, 2026 | 338.05 | 342.85 | 335.05 | 342.85 | 342.85 | 0.12% | 1,244 |
| Jun 8, 2026 | 342.45 | 342.45 | 342.45 | 342.45 | 342.45 | - | - |
| Jun 5, 2026 | 338.00 | 342.45 | 338.00 | 342.45 | 342.45 | 1.32% | 177 |
| Jun 4, 2026 | 338.10 | 338.10 | 338.00 | 338.00 | 338.00 | -1.11% | 773 |
| 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 |