Jæren Sparebank (OSL:JAREN)
Norway · Delayed Price · Currency is NOK 343.00
+1.05 (0.31%)
At close: Oct 9, 2026
Jæren Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 342.50 | 343.00 | 332.35 | 343.00 | 343.00 | 0.31% | 503 |
| Oct 8, 2026 | 342.95 | 342.95 | 336.00 | 341.95 | 341.95 | -0.31% | 140 |
| Oct 7, 2026 | 334.00 | 343.00 | 334.00 | 343.00 | 343.00 | 0.88% | 58 |
| Oct 6, 2026 | 341.95 | 342.00 | 333.55 | 340.00 | 340.00 | -0.86% | 342 |
| Oct 5, 2026 | 332.00 | 343.00 | 332.00 | 342.95 | 342.95 | 0.57% | 119 |
| Oct 2, 2026 | 333.05 | 341.00 | 333.05 | 341.00 | 341.00 | 0.29% | 204 |
| Oct 1, 2026 | 338.00 | 340.00 | 333.05 | 340.00 | 340.00 | -0.28% | 241 |
| Sep 30, 2026 | 338.90 | 340.95 | 338.90 | 340.95 | 340.95 | 0.29% | 446 |
| Sep 29, 2026 | 333.20 | 340.95 | 333.05 | 339.95 | 339.95 | - | 330 |
| Sep 28, 2026 | 334.10 | 340.00 | 334.10 | 339.95 | 339.95 | -0.28% | 104 |
| Sep 25, 2026 | 340.90 | 340.90 | 332.00 | 340.90 | 340.90 | 0.26% | 511 |
| Sep 24, 2026 | 332.05 | 340.00 | 332.05 | 340.00 | 340.00 | 0.61% | 125 |
| Sep 23, 2026 | 339.95 | 339.95 | 337.95 | 337.95 | 337.95 | -0.75% | 108 |
| Sep 22, 2026 | 335.00 | 340.90 | 330.00 | 340.50 | 340.50 | -0.15% | 463 |
| Sep 21, 2026 | 335.00 | 341.00 | 335.00 | 341.00 | 341.00 | 0.29% | 117 |
| Sep 18, 2026 | 334.00 | 340.10 | 330.00 | 340.00 | 340.00 | 1.80% | 2,374 |
| Sep 17, 2026 | 328.05 | 334.00 | 327.45 | 334.00 | 334.00 | -1.47% | 513 |
| Sep 16, 2026 | 328.00 | 339.00 | 328.00 | 339.00 | 339.00 | 1.21% | 468 |
| Sep 15, 2026 | 330.00 | 334.95 | 327.05 | 334.95 | 334.95 | - | 1,131 |
| Sep 14, 2026 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | -0.01% | 22 |
| Sep 11, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -0.30% | 30 |
| Sep 10, 2026 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | -0.88% | 864 |
| Sep 9, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | 432 |
| Sep 8, 2026 | 335.10 | 339.00 | 335.10 | 339.00 | 339.00 | 0.61% | 115 |
| Sep 7, 2026 | 335.80 | 337.00 | 335.80 | 336.95 | 336.95 | 0.87% | 58 |
| Sep 4, 2026 | 334.05 | 334.05 | 334.05 | 334.05 | 334.05 | -0.88% | 225 |
| Sep 3, 2026 | 339.00 | 339.00 | 337.00 | 337.00 | 337.00 | - | 16 |
| Sep 2, 2026 | 337.95 | 337.95 | 336.00 | 337.00 | 337.00 | -0.59% | 362 |
| Sep 1, 2026 | 335.00 | 339.00 | 335.00 | 339.00 | 339.00 | -0.26% | 69 |
| Aug 31, 2026 | 322.00 | 339.90 | 322.00 | 339.90 | 339.90 | 1.78% | 2,618 |
| Aug 28, 2026 | 321.05 | 333.95 | 316.00 | 333.95 | 333.95 | 2.72% | 5,369 |
| Aug 27, 2026 | 330.00 | 330.00 | 325.10 | 325.10 | 325.10 | -1.19% | 1,237 |
| Aug 26, 2026 | 332.00 | 334.00 | 329.00 | 329.00 | 329.00 | -0.63% | 811 |
| Aug 25, 2026 | 329.05 | 333.45 | 329.05 | 331.10 | 331.10 | -0.87% | 1,009 |
| Aug 24, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Aug 21, 2026 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | 0.30% | 201 |
| Aug 20, 2026 | 334.85 | 334.85 | 325.15 | 333.00 | 333.00 | 1.22% | 717 |
| Aug 19, 2026 | 337.10 | 337.10 | 321.25 | 329.00 | 329.00 | -1.57% | 2,888 |
| Aug 18, 2026 | 334.25 | 334.25 | 334.25 | 334.25 | 334.25 | -1.40% | 140 |
| Aug 17, 2026 | 332.05 | 339.70 | 332.05 | 339.00 | 339.00 | - | 400 |
| Aug 14, 2026 | 329.00 | 339.80 | 329.00 | 339.00 | 339.00 | -0.24% | 529 |
| Aug 13, 2026 | 330.05 | 339.80 | 329.95 | 339.80 | 339.80 | 1.28% | 1,721 |
| Aug 12, 2026 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -0.07% | 351 |
| Aug 11, 2026 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | -0.07% | 19 |
| Aug 10, 2026 | 335.00 | 336.00 | 330.05 | 336.00 | 336.00 | -1.15% | 194 |
| Aug 7, 2026 | 335.70 | 339.90 | 332.00 | 339.90 | 339.90 | 1.01% | 328 |
| Aug 6, 2026 | 334.95 | 336.50 | 334.95 | 336.50 | 336.50 | 0.01% | 363 |
| Aug 5, 2026 | 329.75 | 336.45 | 327.55 | 336.45 | 336.45 | 0.13% | 335 |
| 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 |