SpareBank 1 Nord-Norge (OSL:NONG)
Norway · Delayed Price · Currency is NOK 175.58
-0.68 (-0.39%)
Oct 19, 2026, 12:27 PM CET
SpareBank 1 Nord-Norge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 176.66 | 176.84 | 175.58 | 175.58 | 175.58 | -0.39% | 13,322 |
| Oct 16, 2026 | 176.96 | 177.78 | 175.68 | 176.26 | 176.26 | -0.10% | 53,459 |
| Oct 15, 2026 | 176.00 | 178.00 | 173.78 | 176.44 | 176.44 | -0.72% | 192,817 |
| Oct 14, 2026 | 176.60 | 179.08 | 175.12 | 177.72 | 177.72 | 0.07% | 90,528 |
| Oct 13, 2026 | 171.00 | 178.60 | 171.00 | 177.60 | 177.60 | 5.71% | 177,380 |
| Oct 12, 2026 | 167.94 | 169.50 | 167.18 | 168.00 | 168.00 | -0.15% | 56,262 |
| Oct 9, 2026 | 168.00 | 168.40 | 165.86 | 168.26 | 168.26 | 0.37% | 69,934 |
| Oct 8, 2026 | 168.00 | 168.02 | 166.26 | 167.64 | 167.64 | -0.73% | 48,782 |
| Oct 7, 2026 | 171.30 | 171.44 | 168.64 | 168.88 | 168.88 | -1.55% | 46,707 |
| Oct 6, 2026 | 170.00 | 173.22 | 170.00 | 171.54 | 171.54 | 0.29% | 35,473 |
| Oct 5, 2026 | 170.00 | 172.00 | 170.00 | 171.04 | 171.04 | 0.26% | 30,762 |
| Oct 2, 2026 | 170.76 | 170.86 | 168.74 | 170.60 | 170.60 | 0.29% | 46,130 |
| Oct 1, 2026 | 173.70 | 173.70 | 169.72 | 170.10 | 170.10 | -2.62% | 51,250 |
| Sep 30, 2026 | 175.70 | 176.50 | 173.70 | 174.68 | 174.68 | -0.47% | 57,045 |
| Sep 29, 2026 | 176.50 | 176.80 | 174.54 | 175.50 | 175.50 | -0.26% | 96,012 |
| Sep 28, 2026 | 175.50 | 177.28 | 175.46 | 175.96 | 175.96 | 0.26% | 46,209 |
| Sep 25, 2026 | 174.00 | 176.14 | 174.00 | 175.50 | 175.50 | 0.86% | 67,907 |
| Sep 24, 2026 | 172.90 | 174.56 | 172.28 | 174.00 | 174.00 | 0.65% | 39,201 |
| Sep 23, 2026 | 174.78 | 174.78 | 171.30 | 172.88 | 172.88 | -0.60% | 80,824 |
| Sep 22, 2026 | 173.84 | 174.12 | 172.80 | 173.92 | 173.92 | 0.05% | 31,728 |
| Sep 21, 2026 | 173.00 | 173.98 | 172.48 | 173.84 | 173.84 | 0.94% | 20,292 |
| Sep 18, 2026 | 173.00 | 173.04 | 171.06 | 172.22 | 172.22 | -0.84% | 88,438 |
| Sep 17, 2026 | 170.90 | 173.76 | 170.50 | 173.68 | 173.68 | 1.67% | 103,651 |
| Sep 16, 2026 | 172.40 | 172.50 | 170.50 | 170.82 | 170.82 | -0.87% | 61,646 |
| Sep 15, 2026 | 168.70 | 172.50 | 166.94 | 172.32 | 172.32 | 1.99% | 65,522 |
| Sep 14, 2026 | 169.66 | 171.50 | 168.86 | 168.96 | 168.96 | -0.55% | 31,995 |
| Sep 11, 2026 | 168.90 | 170.74 | 168.28 | 169.90 | 169.90 | 0.54% | 52,341 |
| Sep 10, 2026 | 168.00 | 171.20 | 168.00 | 168.98 | 168.98 | 0.34% | 61,168 |
| Sep 9, 2026 | 168.40 | 168.40 | 165.20 | 168.40 | 168.40 | -0.09% | 69,093 |
| Sep 8, 2026 | 171.00 | 171.00 | 167.66 | 168.56 | 168.56 | -1.43% | 55,659 |
| Sep 7, 2026 | 170.98 | 171.46 | 169.88 | 171.00 | 171.00 | -0.29% | 49,521 |
| Sep 4, 2026 | 171.40 | 172.10 | 170.70 | 171.50 | 171.50 | - | 56,680 |
| Sep 3, 2026 | 171.80 | 172.98 | 170.80 | 171.50 | 171.50 | 0.12% | 73,562 |
| Sep 2, 2026 | 169.90 | 171.96 | 169.50 | 171.30 | 171.30 | 0.61% | 71,410 |
| Sep 1, 2026 | 170.50 | 170.84 | 168.50 | 170.26 | 170.26 | -0.08% | 58,356 |
| Aug 31, 2026 | 171.00 | 171.98 | 169.78 | 170.40 | 170.40 | -0.46% | 84,045 |
| Aug 28, 2026 | 170.68 | 171.78 | 170.22 | 171.18 | 171.18 | 0.33% | 35,866 |
| Aug 27, 2026 | 170.00 | 172.00 | 170.00 | 170.62 | 170.62 | 0.35% | 50,791 |
| Aug 26, 2026 | 170.20 | 171.90 | 169.08 | 170.02 | 170.02 | -0.12% | 60,086 |
| Aug 25, 2026 | 167.98 | 170.80 | 167.00 | 170.22 | 170.22 | 1.81% | 86,767 |
| Aug 24, 2026 | 165.42 | 168.40 | 164.70 | 167.20 | 167.20 | 0.82% | 59,664 |
| Aug 21, 2026 | 163.80 | 166.68 | 163.80 | 165.84 | 165.84 | 1.74% | 47,893 |
| Aug 20, 2026 | 164.70 | 164.94 | 162.50 | 163.00 | 163.00 | -0.48% | 69,469 |
| Aug 19, 2026 | 166.30 | 166.80 | 163.54 | 163.78 | 163.78 | -2.72% | 86,473 |
| Aug 18, 2026 | 170.08 | 170.30 | 168.00 | 168.36 | 168.36 | -1.41% | 93,353 |
| Aug 17, 2026 | 167.70 | 171.40 | 166.50 | 170.76 | 170.76 | 2.21% | 124,642 |
| Aug 14, 2026 | 164.40 | 169.12 | 164.40 | 167.06 | 167.06 | 1.63% | 122,932 |
| Aug 13, 2026 | 156.18 | 166.40 | 156.18 | 164.38 | 164.38 | 6.31% | 228,864 |
| Aug 12, 2026 | 156.00 | 156.00 | 153.72 | 154.62 | 154.62 | -0.76% | 60,637 |
| Aug 11, 2026 | 159.00 | 159.00 | 154.60 | 155.80 | 155.80 | -1.15% | 68,918 |