SpareBank 1 Nord-Norge (OSL:NONG)
Norway · Delayed Price · Currency is NOK 157.96
+0.92 (0.59%)
Mar 25, 2026, 4:25 PM CET
SpareBank 1 Nord-Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 158.70 | 158.78 | 156.66 | 157.04 | 157.04 | -1.11% | 120,157 |
| Mar 23, 2026 | 157.38 | 159.30 | 153.30 | 158.80 | 158.80 | 2.11% | 127,413 |
| Mar 20, 2026 | 158.00 | 159.34 | 155.52 | 155.52 | 155.52 | -1.17% | 140,071 |
| Mar 19, 2026 | 158.90 | 160.20 | 156.52 | 157.36 | 157.36 | -1.18% | 120,833 |
| Mar 18, 2026 | 157.50 | 160.60 | 157.50 | 159.24 | 159.24 | 1.10% | 68,641 |
| Mar 17, 2026 | 160.00 | 160.00 | 156.70 | 157.50 | 157.50 | -1.27% | 87,906 |
| Mar 16, 2026 | 160.10 | 160.20 | 157.86 | 159.52 | 159.52 | 0.45% | 65,468 |
| Mar 13, 2026 | 158.00 | 160.60 | 157.48 | 158.80 | 158.80 | 0.84% | 53,930 |
| Mar 12, 2026 | 159.20 | 159.20 | 157.00 | 157.48 | 157.48 | -0.69% | 52,321 |
| Mar 11, 2026 | 159.48 | 159.48 | 156.56 | 158.58 | 158.58 | 0.11% | 45,255 |
| Mar 10, 2026 | 156.54 | 159.10 | 156.54 | 158.40 | 158.40 | 1.51% | 45,193 |
| Mar 9, 2026 | 156.98 | 157.00 | 154.96 | 156.04 | 156.04 | -1.20% | 72,558 |
| Mar 6, 2026 | 159.70 | 160.00 | 157.00 | 157.94 | 157.94 | -1.30% | 72,391 |
| Mar 5, 2026 | 160.78 | 161.52 | 158.84 | 160.02 | 160.02 | -0.26% | 77,155 |
| Mar 4, 2026 | 156.90 | 160.68 | 155.00 | 160.44 | 160.44 | 3.00% | 82,562 |
| Mar 3, 2026 | 158.00 | 158.36 | 154.86 | 155.76 | 155.76 | -1.94% | 66,796 |
| Mar 2, 2026 | 158.40 | 160.00 | 156.98 | 158.84 | 158.84 | -0.30% | 90,491 |
| Feb 27, 2026 | 158.82 | 160.46 | 158.28 | 159.32 | 159.32 | 0.62% | 151,547 |
| Feb 26, 2026 | 159.00 | 159.10 | 157.08 | 158.34 | 158.34 | -0.11% | 45,501 |
| Feb 25, 2026 | 157.20 | 158.60 | 156.24 | 158.52 | 158.52 | 1.03% | 84,821 |
| Feb 24, 2026 | 158.88 | 158.88 | 156.54 | 156.90 | 156.90 | -1.44% | 81,779 |
| Feb 23, 2026 | 158.00 | 159.38 | 157.40 | 159.20 | 159.20 | 0.57% | 69,890 |
| Feb 20, 2026 | 155.40 | 158.30 | 155.10 | 158.30 | 158.30 | 1.58% | 63,141 |
| Feb 19, 2026 | 156.00 | 156.00 | 154.38 | 155.84 | 155.84 | -0.10% | 59,827 |
| Feb 18, 2026 | 153.70 | 156.90 | 153.48 | 156.00 | 156.00 | 1.50% | 96,680 |
| Feb 17, 2026 | 153.58 | 155.00 | 152.80 | 153.70 | 153.70 | -0.34% | 61,782 |
| Feb 16, 2026 | 152.42 | 154.88 | 152.42 | 154.22 | 154.22 | 0.93% | 39,116 |
| Feb 13, 2026 | 152.10 | 154.86 | 151.72 | 152.80 | 152.80 | 0.25% | 141,032 |
| Feb 12, 2026 | 148.50 | 154.32 | 148.20 | 152.42 | 152.42 | 3.49% | 176,603 |
| Feb 11, 2026 | 149.42 | 149.80 | 146.00 | 147.28 | 147.28 | -1.55% | 162,489 |
| Feb 10, 2026 | 148.82 | 150.30 | 148.00 | 149.60 | 149.60 | 0.56% | 55,553 |
| Feb 9, 2026 | 150.60 | 150.84 | 147.20 | 148.76 | 148.76 | -1.43% | 52,891 |
| Feb 6, 2026 | 148.24 | 150.92 | 147.98 | 150.92 | 150.92 | 1.81% | 63,432 |
| Feb 5, 2026 | 147.52 | 149.00 | 147.36 | 148.24 | 148.24 | 0.35% | 54,858 |
| Feb 4, 2026 | 147.50 | 148.40 | 146.90 | 147.72 | 147.72 | 0.34% | 62,521 |
| Feb 3, 2026 | 147.54 | 148.20 | 146.36 | 147.22 | 147.22 | -0.45% | 56,854 |
| Feb 2, 2026 | 146.20 | 148.00 | 145.08 | 147.88 | 147.88 | 0.71% | 41,049 |
| Jan 30, 2026 | 146.20 | 147.78 | 145.64 | 146.84 | 146.84 | 0.82% | 95,156 |
| Jan 29, 2026 | 148.00 | 148.00 | 144.58 | 145.64 | 145.64 | -1.33% | 58,977 |
| Jan 28, 2026 | 149.00 | 149.00 | 145.50 | 147.60 | 147.60 | -0.42% | 66,785 |
| Jan 27, 2026 | 148.00 | 149.72 | 147.22 | 148.22 | 148.22 | 0.39% | 59,169 |
| Jan 26, 2026 | 149.38 | 149.98 | 147.64 | 147.64 | 147.64 | -1.32% | 94,257 |
| Jan 23, 2026 | 151.04 | 151.04 | 149.08 | 149.62 | 149.62 | -0.74% | 32,073 |
| Jan 22, 2026 | 150.00 | 151.48 | 148.76 | 150.74 | 150.74 | 1.70% | 100,112 |
| Jan 21, 2026 | 149.00 | 149.00 | 144.98 | 148.22 | 148.22 | -0.79% | 101,496 |
| Jan 20, 2026 | 149.00 | 149.62 | 148.34 | 149.40 | 149.40 | 0.28% | 31,376 |
| Jan 19, 2026 | 150.86 | 150.86 | 147.66 | 148.98 | 148.98 | -1.70% | 48,067 |
| Jan 16, 2026 | 151.00 | 153.02 | 150.50 | 151.56 | 151.56 | 0.36% | 97,494 |
| Jan 15, 2026 | 149.00 | 151.20 | 149.00 | 151.02 | 151.02 | 1.31% | 29,289 |
| Jan 14, 2026 | 148.24 | 149.54 | 147.28 | 149.06 | 149.06 | 0.65% | 79,650 |