SpareBank 1 Nord-Norge (OSL:NONG)
Norway · Delayed Price · Currency is NOK 168.56
-2.44 (-1.43%)
Sep 8, 2026, 4:25 PM CET
SpareBank 1 Nord-Norge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 160.70 | 160.70 | 157.50 | 157.62 | 157.62 | -1.35% | 35,510 |
| Aug 7, 2026 | 160.42 | 160.64 | 158.42 | 159.78 | 159.78 | -0.34% | 43,301 |
| Aug 6, 2026 | 159.48 | 161.68 | 159.48 | 160.32 | 160.32 | 0.55% | 55,963 |
| Aug 5, 2026 | 159.50 | 159.70 | 158.00 | 159.44 | 159.44 | -0.34% | 64,441 |
| Aug 4, 2026 | 159.50 | 160.18 | 158.40 | 159.98 | 159.98 | 0.18% | 42,508 |
| Aug 3, 2026 | 158.62 | 159.70 | 156.72 | 159.70 | 159.70 | 0.92% | 33,728 |
| Jul 31, 2026 | 156.84 | 158.24 | 156.62 | 158.24 | 158.24 | 0.85% | 67,325 |
| Jul 30, 2026 | 155.00 | 157.74 | 155.00 | 156.90 | 156.90 | 1.10% | 61,803 |
| Jul 29, 2026 | 156.40 | 157.50 | 154.38 | 155.20 | 155.20 | -1.28% | 39,952 |
| Jul 28, 2026 | 156.40 | 157.76 | 155.64 | 157.22 | 157.22 | 0.68% | 32,438 |
| Jul 27, 2026 | 156.80 | 158.08 | 155.76 | 156.16 | 156.16 | -0.51% | 33,360 |
| Jul 24, 2026 | 155.02 | 156.96 | 155.02 | 156.96 | 156.96 | 1.12% | 34,942 |
| Jul 23, 2026 | 158.60 | 158.60 | 154.82 | 155.22 | 155.22 | -1.81% | 41,363 |
| Jul 22, 2026 | 156.30 | 158.82 | 156.30 | 158.08 | 158.08 | 0.78% | 47,312 |
| Jul 21, 2026 | 155.06 | 156.86 | 154.00 | 156.86 | 156.86 | 1.16% | 45,315 |
| Jul 20, 2026 | 157.30 | 157.30 | 154.78 | 155.06 | 155.06 | -0.79% | 49,828 |
| Jul 17, 2026 | 156.72 | 157.86 | 155.92 | 156.30 | 156.30 | -0.09% | 22,465 |
| Jul 16, 2026 | 155.00 | 156.80 | 154.28 | 156.44 | 156.44 | 0.53% | 34,593 |
| Jul 15, 2026 | 155.00 | 155.70 | 153.16 | 155.62 | 155.62 | 0.36% | 51,026 |
| Jul 14, 2026 | 156.90 | 156.92 | 152.10 | 155.06 | 155.06 | -1.52% | 63,966 |
| Jul 13, 2026 | 157.80 | 158.12 | 156.52 | 157.46 | 157.46 | -0.10% | 48,104 |
| Jul 10, 2026 | 158.00 | 158.00 | 156.34 | 157.62 | 157.62 | -0.49% | 52,392 |
| Jul 9, 2026 | 157.20 | 159.58 | 157.16 | 158.40 | 158.40 | 0.76% | 58,250 |
| Jul 8, 2026 | 156.70 | 158.40 | 154.60 | 157.20 | 157.20 | 0.51% | 39,477 |
| Jul 7, 2026 | 155.00 | 157.50 | 154.96 | 156.40 | 156.40 | 1.10% | 65,766 |
| Jul 6, 2026 | 154.64 | 155.60 | 154.10 | 154.70 | 154.70 | 0.06% | 34,963 |
| Jul 3, 2026 | 154.10 | 155.40 | 152.96 | 154.60 | 154.60 | 0.44% | 68,841 |
| Jul 2, 2026 | 151.50 | 154.16 | 151.40 | 153.92 | 153.92 | 1.49% | 41,779 |
| Jul 1, 2026 | 153.00 | 153.50 | 151.00 | 151.66 | 151.66 | -0.88% | 52,960 |