SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway · Delayed Price · Currency is NOK 194.80
0.00 (0.00%)
Jan 20, 2026, 4:25 PM CET
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 194.40 | 196.00 | 194.00 | 194.80 | 194.80 | - | 229,557 |
| Jan 19, 2026 | 196.40 | 196.40 | 193.80 | 194.80 | 194.80 | -2.01% | 224,262 |
| Jan 16, 2026 | 197.80 | 200.50 | 197.00 | 198.80 | 198.80 | 0.40% | 320,775 |
| Jan 15, 2026 | 196.20 | 198.00 | 195.20 | 198.00 | 198.00 | 0.92% | 261,795 |
| Jan 14, 2026 | 194.40 | 196.80 | 193.20 | 196.20 | 196.20 | 1.13% | 283,819 |
| Jan 13, 2026 | 193.20 | 194.80 | 193.20 | 194.00 | 194.00 | 0.41% | 335,705 |
| Jan 12, 2026 | 191.80 | 193.40 | 190.80 | 193.20 | 193.20 | 0.52% | 193,883 |
| Jan 9, 2026 | 194.60 | 194.60 | 192.00 | 192.20 | 192.20 | -0.83% | 247,198 |
| Jan 8, 2026 | 192.40 | 195.60 | 192.40 | 193.80 | 193.80 | 1.47% | 295,690 |
| Jan 7, 2026 | 192.60 | 193.00 | 190.40 | 191.00 | 191.00 | -0.83% | 235,000 |
| Jan 6, 2026 | 195.00 | 195.20 | 192.60 | 192.60 | 192.60 | -0.82% | 338,185 |
| Jan 5, 2026 | 197.60 | 197.60 | 193.20 | 194.20 | 194.20 | -1.42% | 237,597 |
| Jan 2, 2026 | 198.00 | 198.00 | 195.60 | 197.00 | 197.00 | -0.71% | 156,315 |
| Dec 30, 2025 | 196.80 | 199.40 | 196.80 | 198.40 | 198.40 | 0.92% | 330,862 |
| Dec 29, 2025 | 196.00 | 197.60 | 195.60 | 196.60 | 196.60 | 0.10% | 227,621 |
| Dec 23, 2025 | 195.80 | 196.80 | 194.00 | 196.40 | 196.40 | 0.41% | 171,544 |
| Dec 22, 2025 | 196.00 | 196.40 | 194.60 | 195.60 | 195.60 | -0.20% | 178,913 |
| Dec 19, 2025 | 192.20 | 197.20 | 192.00 | 196.00 | 196.00 | 2.19% | 1,092,673 |
| Dec 18, 2025 | 192.20 | 193.80 | 191.20 | 191.80 | 191.80 | -0.21% | 220,894 |
| Dec 17, 2025 | 192.00 | 192.40 | 190.60 | 192.20 | 192.20 | 0.31% | 282,936 |
| Dec 16, 2025 | 191.00 | 192.00 | 190.60 | 191.60 | 191.60 | 0.21% | 209,061 |
| Dec 15, 2025 | 186.00 | 191.80 | 185.40 | 191.20 | 191.20 | 3.02% | 325,260 |
| Dec 12, 2025 | 187.20 | 188.60 | 185.60 | 185.60 | 185.60 | 0.11% | 174,195 |
| Dec 11, 2025 | 186.00 | 186.20 | 184.60 | 185.40 | 185.40 | 0.11% | 162,187 |
| Dec 10, 2025 | 185.00 | 185.80 | 184.00 | 185.20 | 185.20 | - | 222,617 |
| Dec 9, 2025 | 186.00 | 187.00 | 185.00 | 185.20 | 185.20 | - | 143,383 |
| Dec 8, 2025 | 185.00 | 185.20 | 183.00 | 185.20 | 185.20 | 0.33% | 103,303 |
| Dec 5, 2025 | 183.00 | 186.40 | 183.00 | 184.60 | 184.60 | 0.87% | 101,267 |
| Dec 4, 2025 | 185.00 | 185.00 | 182.20 | 183.00 | 183.00 | -0.65% | 113,791 |
| Dec 3, 2025 | 183.60 | 185.00 | 181.60 | 184.20 | 184.20 | 1.21% | 169,204 |
| Dec 2, 2025 | 178.00 | 183.00 | 178.00 | 182.00 | 182.00 | 1.00% | 261,078 |
| Dec 1, 2025 | 179.80 | 180.80 | 178.00 | 180.20 | 180.20 | 0.78% | 150,597 |
| Nov 28, 2025 | 179.00 | 179.60 | 177.20 | 178.80 | 178.80 | -0.11% | 80,759 |
| Nov 27, 2025 | 177.80 | 179.00 | 177.20 | 179.00 | 179.00 | 0.67% | 332,779 |
| Nov 26, 2025 | 177.00 | 177.80 | 176.20 | 177.80 | 177.80 | 0.45% | 66,228 |
| Nov 25, 2025 | 175.00 | 177.40 | 174.20 | 177.00 | 177.00 | 1.49% | 243,541 |
| Nov 24, 2025 | 172.00 | 174.40 | 172.00 | 174.40 | 174.40 | 1.28% | 218,873 |
| Nov 21, 2025 | 172.40 | 172.40 | 170.00 | 172.20 | 172.20 | -0.58% | 124,055 |
| Nov 20, 2025 | 171.00 | 173.20 | 171.00 | 173.20 | 173.20 | 1.41% | 143,335 |
| Nov 19, 2025 | 171.80 | 171.80 | 169.20 | 170.80 | 170.80 | 0.23% | 190,348 |
| Nov 18, 2025 | 173.00 | 173.00 | 170.20 | 170.40 | 170.40 | -1.96% | 472,862 |
| Nov 17, 2025 | 172.00 | 174.20 | 171.40 | 173.80 | 173.80 | 0.46% | 136,701 |
| 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 |