SpareBank 1 Nord-Norge (OSL:NONG)
Norway · Delayed Price · Currency is NOK 146.96
-1.36 (-0.92%)
Aug 1, 2025, 4:25 PM CET
SpareBank 1 Nord-Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 147.70 | 148.00 | 146.20 | 146.96 | 146.96 | -0.92% | 62,373 |
| Jul 31, 2025 | 148.88 | 148.88 | 147.36 | 148.32 | 148.32 | -0.47% | 69,783 |
| Jul 30, 2025 | 149.00 | 149.76 | 148.40 | 149.02 | 149.02 | 0.03% | 60,477 |
| Jul 29, 2025 | 149.20 | 149.38 | 148.10 | 148.98 | 148.98 | -0.15% | 53,098 |
| Jul 28, 2025 | 150.36 | 151.10 | 148.80 | 149.20 | 149.20 | -0.78% | 85,832 |
| Jul 25, 2025 | 149.80 | 150.74 | 148.54 | 150.38 | 150.38 | 1.01% | 80,725 |
| Jul 24, 2025 | 148.40 | 149.74 | 148.00 | 148.88 | 148.88 | 0.31% | 81,227 |
| Jul 23, 2025 | 147.50 | 148.52 | 146.80 | 148.42 | 148.42 | 0.50% | 74,444 |
| Jul 22, 2025 | 149.20 | 149.20 | 147.62 | 147.68 | 147.68 | -0.47% | 39,749 |
| Jul 21, 2025 | 150.00 | 150.00 | 147.66 | 148.38 | 148.38 | -0.79% | 47,553 |
| Jul 18, 2025 | 151.00 | 153.38 | 147.38 | 149.56 | 149.56 | -1.31% | 115,912 |
| Jul 17, 2025 | 153.80 | 154.52 | 150.06 | 151.54 | 151.54 | -0.90% | 54,764 |
| Jul 16, 2025 | 151.00 | 153.44 | 151.00 | 152.92 | 152.92 | 0.86% | 77,363 |
| Jul 15, 2025 | 153.50 | 153.50 | 151.34 | 151.62 | 151.62 | -0.63% | 58,566 |
| Jul 14, 2025 | 150.30 | 153.62 | 149.00 | 152.58 | 152.58 | 1.61% | 157,967 |
| Jul 11, 2025 | 155.00 | 155.00 | 149.40 | 150.16 | 150.16 | -3.12% | 106,134 |
| Jul 10, 2025 | 156.40 | 157.32 | 154.20 | 155.00 | 155.00 | -0.08% | 92,547 |
| Jul 9, 2025 | 152.56 | 155.56 | 152.54 | 155.12 | 155.12 | 2.27% | 143,125 |
| Jul 8, 2025 | 150.00 | 152.60 | 150.00 | 151.68 | 151.68 | 0.92% | 94,340 |
| Jul 7, 2025 | 149.80 | 150.94 | 149.80 | 150.30 | 150.30 | 0.33% | 43,126 |
| Jul 4, 2025 | 148.60 | 150.38 | 147.90 | 149.80 | 149.80 | 0.81% | 64,746 |
| Jul 3, 2025 | 147.80 | 148.96 | 147.04 | 148.60 | 148.60 | 1.23% | 70,913 |
| Jul 2, 2025 | 145.60 | 148.24 | 145.20 | 146.80 | 146.80 | 0.84% | 72,028 |
| Jul 1, 2025 | 147.38 | 147.38 | 145.08 | 145.58 | 145.58 | -1.02% | 106,944 |
| Jun 30, 2025 | 145.60 | 147.68 | 145.60 | 147.08 | 147.08 | 1.52% | 72,422 |
| Jun 27, 2025 | 144.00 | 145.40 | 143.10 | 144.88 | 144.88 | 0.17% | 115,096 |
| Jun 26, 2025 | 145.00 | 145.30 | 144.06 | 144.64 | 144.64 | -0.11% | 125,308 |
| Jun 25, 2025 | 144.40 | 145.62 | 143.72 | 144.80 | 144.80 | 0.37% | 120,455 |
| Jun 24, 2025 | 145.60 | 145.62 | 143.68 | 144.26 | 144.26 | -0.40% | 78,158 |
| Jun 23, 2025 | 144.00 | 145.58 | 142.80 | 144.84 | 144.84 | 0.11% | 58,984 |
| Jun 20, 2025 | 143.50 | 145.12 | 142.04 | 144.68 | 144.68 | 1.13% | 129,983 |
| Jun 19, 2025 | 147.00 | 147.00 | 142.46 | 143.06 | 143.06 | -2.61% | 123,164 |
| Jun 18, 2025 | 147.50 | 147.50 | 146.00 | 146.90 | 146.90 | 0.25% | 47,345 |
| Jun 17, 2025 | 148.80 | 148.80 | 146.30 | 146.54 | 146.54 | -1.19% | 63,687 |
| Jun 16, 2025 | 148.24 | 149.28 | 147.62 | 148.30 | 148.30 | - | 144,623 |
| Jun 13, 2025 | 148.48 | 148.60 | 147.24 | 148.30 | 148.30 | -0.58% | 53,382 |
| Jun 12, 2025 | 149.86 | 149.86 | 147.78 | 149.16 | 149.16 | -0.35% | 111,389 |
| Jun 11, 2025 | 151.00 | 151.00 | 149.62 | 149.68 | 149.68 | -0.49% | 63,351 |
| Jun 10, 2025 | 150.34 | 151.82 | 150.00 | 150.42 | 150.42 | 0.15% | 89,636 |
| Jun 6, 2025 | 149.50 | 150.88 | 149.44 | 150.20 | 150.20 | 0.81% | 97,918 |
| Jun 5, 2025 | 151.56 | 151.56 | 148.14 | 149.00 | 149.00 | -1.44% | 130,697 |
| Jun 4, 2025 | 147.90 | 151.40 | 146.90 | 151.18 | 151.18 | 2.49% | 113,247 |
| Jun 3, 2025 | 147.54 | 148.00 | 146.34 | 147.50 | 147.50 | 0.34% | 75,822 |
| Jun 2, 2025 | 147.42 | 147.88 | 146.10 | 147.00 | 147.00 | -0.22% | 73,137 |
| May 30, 2025 | 145.00 | 147.56 | 144.00 | 147.32 | 147.32 | 2.12% | 162,629 |
| May 28, 2025 | 145.90 | 145.90 | 143.40 | 144.26 | 144.26 | -0.73% | 54,984 |
| May 27, 2025 | 145.00 | 146.00 | 144.52 | 145.32 | 145.32 | 0.10% | 86,524 |
| May 26, 2025 | 147.40 | 147.70 | 144.54 | 145.18 | 145.18 | -1.31% | 58,654 |
| May 23, 2025 | 146.70 | 148.00 | 145.10 | 147.10 | 147.10 | 0.84% | 87,061 |
| May 22, 2025 | 146.54 | 146.94 | 144.90 | 145.88 | 145.88 | -2.03% | 72,978 |