SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway · Delayed Price · Currency is NOK 173.00
-3.00 (-1.70%)
Nov 14, 2025, 4:25 PM CET
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 176.00 | 176.00 | 171.80 | 173.00 | 173.00 | -1.70% | 155,152 |
| Nov 13, 2025 | 175.60 | 176.60 | 174.60 | 176.00 | 176.00 | 0.23% | 71,299 |
| Nov 12, 2025 | 174.00 | 176.60 | 173.80 | 175.60 | 175.60 | 0.57% | 206,348 |
| Nov 11, 2025 | 174.00 | 176.20 | 173.60 | 174.60 | 174.60 | 0.69% | 89,681 |
| Nov 10, 2025 | 172.00 | 173.40 | 171.60 | 173.40 | 173.40 | 0.12% | 132,303 |
| Nov 7, 2025 | 176.00 | 176.00 | 171.00 | 173.20 | 173.20 | -0.80% | 151,532 |
| Nov 6, 2025 | 175.00 | 176.20 | 174.60 | 174.60 | 174.60 | -0.23% | 97,464 |
| Nov 5, 2025 | 176.00 | 176.60 | 174.60 | 175.00 | 175.00 | -0.57% | 55,903 |
| Nov 4, 2025 | 177.40 | 177.60 | 174.80 | 176.00 | 176.00 | -0.90% | 128,798 |
| Nov 3, 2025 | 172.80 | 177.60 | 172.80 | 177.60 | 177.60 | 1.95% | 128,830 |
| Oct 31, 2025 | 177.60 | 177.60 | 172.80 | 174.20 | 174.20 | -0.91% | 154,823 |
| Oct 30, 2025 | 178.00 | 180.00 | 175.00 | 175.80 | 175.80 | -0.34% | 142,142 |
| Oct 29, 2025 | 174.00 | 176.80 | 172.60 | 176.40 | 176.40 | 1.85% | 113,502 |
| Oct 28, 2025 | 173.00 | 174.00 | 172.20 | 173.20 | 173.20 | -0.46% | 93,679 |
| Oct 27, 2025 | 172.80 | 174.40 | 171.40 | 174.00 | 174.00 | 0.69% | 75,087 |
| Oct 24, 2025 | 174.40 | 174.40 | 171.20 | 172.80 | 172.80 | -0.69% | 172,006 |
| Oct 23, 2025 | 174.00 | 174.20 | 172.60 | 174.00 | 174.00 | -0.11% | 122,929 |
| Oct 22, 2025 | 175.00 | 175.00 | 170.40 | 174.20 | 174.20 | -1.14% | 202,758 |
| Oct 21, 2025 | 173.80 | 177.20 | 173.80 | 176.20 | 176.20 | 1.61% | 127,116 |
| Oct 20, 2025 | 173.00 | 175.20 | 173.00 | 173.40 | 173.40 | -0.46% | 96,650 |
| Oct 17, 2025 | 175.00 | 175.00 | 171.80 | 174.20 | 174.20 | -1.02% | 116,922 |
| Oct 16, 2025 | 178.00 | 178.20 | 175.80 | 176.00 | 176.00 | -0.90% | 140,459 |
| Oct 15, 2025 | 177.60 | 178.20 | 176.20 | 177.60 | 177.60 | 0.57% | 153,546 |
| Oct 14, 2025 | 175.00 | 178.00 | 173.60 | 176.60 | 176.60 | 2.32% | 134,471 |
| Oct 13, 2025 | 177.00 | 177.00 | 172.40 | 172.60 | 172.60 | -2.60% | 119,066 |
| Oct 10, 2025 | 171.60 | 177.20 | 171.60 | 177.20 | 177.20 | 3.14% | 377,324 |
| Oct 9, 2025 | 172.00 | 172.00 | 170.20 | 171.80 | 171.80 | 0.23% | 245,713 |
| Oct 8, 2025 | 173.60 | 174.40 | 170.60 | 171.40 | 171.40 | -1.27% | 169,652 |
| Oct 7, 2025 | 174.00 | 174.20 | 172.60 | 173.60 | 173.60 | -0.12% | 73,128 |
| Oct 6, 2025 | 173.60 | 174.40 | 172.40 | 173.80 | 173.80 | 0.23% | 80,379 |
| Oct 3, 2025 | 170.20 | 175.00 | 170.20 | 173.40 | 173.40 | 0.70% | 133,057 |
| Oct 2, 2025 | 175.00 | 175.00 | 171.20 | 172.20 | 172.20 | -1.60% | 140,476 |
| Oct 1, 2025 | 177.00 | 177.80 | 175.00 | 175.00 | 175.00 | -1.57% | 104,910 |
| Sep 30, 2025 | 176.40 | 178.60 | 176.00 | 177.80 | 177.80 | 0.57% | 209,349 |
| Sep 29, 2025 | 176.80 | 177.40 | 175.60 | 176.80 | 176.80 | 0.45% | 116,347 |
| Sep 26, 2025 | 173.40 | 176.80 | 173.40 | 176.00 | 176.00 | 1.15% | 126,316 |
| Sep 25, 2025 | 175.20 | 175.60 | 173.80 | 174.00 | 174.00 | -1.14% | 92,130 |
| Sep 24, 2025 | 176.60 | 176.60 | 174.20 | 176.00 | 176.00 | - | 82,796 |
| Sep 23, 2025 | 177.60 | 177.60 | 175.20 | 176.00 | 176.00 | -0.56% | 121,257 |
| Sep 22, 2025 | 179.60 | 179.60 | 176.60 | 177.00 | 177.00 | -1.45% | 74,204 |
| Sep 19, 2025 | 178.20 | 180.40 | 178.20 | 179.60 | 179.60 | 1.35% | 482,081 |
| Sep 18, 2025 | 178.00 | 179.40 | 176.40 | 177.20 | 177.20 | -0.56% | 144,687 |
| Sep 17, 2025 | 179.60 | 179.80 | 177.60 | 178.20 | 178.20 | -0.78% | 137,473 |
| Sep 16, 2025 | 180.00 | 180.40 | 178.60 | 179.60 | 179.60 | -0.22% | 153,404 |
| Sep 15, 2025 | 177.00 | 181.00 | 176.60 | 180.00 | 180.00 | 2.04% | 117,101 |
| Sep 12, 2025 | 174.40 | 176.80 | 174.20 | 176.40 | 176.40 | 0.57% | 67,263 |
| Sep 11, 2025 | 175.40 | 177.00 | 174.60 | 175.40 | 175.40 | -1.35% | 85,507 |
| Sep 10, 2025 | 175.00 | 178.40 | 175.00 | 177.80 | 177.80 | 1.60% | 93,197 |
| Sep 9, 2025 | 173.80 | 175.00 | 173.60 | 175.00 | 175.00 | 0.69% | 121,288 |
| Sep 8, 2025 | 173.20 | 174.60 | 173.00 | 173.80 | 173.80 | 0.35% | 99,550 |