SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway · Delayed Price · Currency is NOK 182.20
+0.60 (0.33%)
Aug 22, 2025, 4:25 PM CET
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 181.60 | 183.00 | 180.40 | 182.20 | 182.20 | 0.33% | 127,287 |
| Aug 21, 2025 | 180.00 | 182.60 | 179.60 | 181.60 | 181.60 | 0.55% | 383,985 |
| Aug 20, 2025 | 180.00 | 180.60 | 178.60 | 180.60 | 180.60 | 0.33% | 371,016 |
| Aug 19, 2025 | 180.20 | 181.60 | 180.00 | 180.00 | 180.00 | -0.22% | 100,810 |
| Aug 18, 2025 | 181.40 | 181.40 | 179.20 | 180.40 | 180.40 | -0.66% | 96,931 |
| Aug 15, 2025 | 180.20 | 181.60 | 179.80 | 181.60 | 181.60 | 0.89% | 109,792 |
| Aug 14, 2025 | 181.60 | 182.40 | 180.00 | 180.00 | 180.00 | -0.55% | 61,829 |
| Aug 13, 2025 | 180.80 | 181.60 | 180.20 | 181.00 | 181.00 | 0.78% | 116,559 |
| Aug 12, 2025 | 178.20 | 181.00 | 178.00 | 179.60 | 179.60 | 1.24% | 113,027 |
| Aug 11, 2025 | 177.00 | 179.20 | 176.00 | 177.40 | 177.40 | 0.91% | 151,152 |
| Aug 8, 2025 | 177.40 | 178.20 | 175.20 | 175.80 | 175.80 | -1.68% | 207,722 |
| Aug 7, 2025 | 179.60 | 180.00 | 172.80 | 178.80 | 178.80 | -1.43% | 246,407 |
| Aug 6, 2025 | 180.00 | 181.80 | 179.60 | 181.40 | 181.40 | 0.89% | 269,953 |
| Aug 5, 2025 | 183.60 | 183.60 | 179.40 | 179.80 | 179.80 | -1.86% | 218,388 |
| Aug 4, 2025 | 182.60 | 184.60 | 182.20 | 183.20 | 183.20 | 1.44% | 98,917 |
| Aug 1, 2025 | 181.00 | 181.80 | 179.40 | 180.60 | 180.60 | -0.44% | 138,372 |
| Jul 31, 2025 | 182.40 | 182.80 | 180.40 | 181.40 | 181.40 | -0.98% | 249,428 |
| Jul 30, 2025 | 184.80 | 184.80 | 182.20 | 183.20 | 183.20 | -0.87% | 102,495 |
| Jul 29, 2025 | 185.00 | 185.80 | 183.80 | 184.80 | 184.80 | -0.54% | 137,972 |
| Jul 28, 2025 | 187.00 | 187.60 | 185.80 | 185.80 | 185.80 | -0.32% | 67,351 |
| Jul 25, 2025 | 185.00 | 187.60 | 185.00 | 186.40 | 186.40 | -0.32% | 68,767 |
| Jul 24, 2025 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | 0.86% | 67,086 |
| Jul 23, 2025 | 185.00 | 186.20 | 184.00 | 185.40 | 185.40 | 0.87% | 88,320 |
| Jul 22, 2025 | 184.00 | 185.20 | 183.00 | 183.80 | 183.80 | -0.11% | 84,375 |
| Jul 21, 2025 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | -0.54% | 82,951 |
| Jul 18, 2025 | 187.20 | 187.20 | 184.00 | 185.00 | 185.00 | -0.43% | 142,992 |
| Jul 17, 2025 | 189.00 | 189.00 | 185.20 | 185.80 | 185.80 | -1.38% | 146,176 |
| Jul 16, 2025 | 186.40 | 188.60 | 186.40 | 188.40 | 188.40 | 0.43% | 148,750 |
| Jul 15, 2025 | 188.40 | 188.40 | 187.00 | 187.60 | 187.60 | -0.32% | 87,908 |
| Jul 14, 2025 | 186.00 | 188.60 | 183.80 | 188.20 | 188.20 | 1.51% | 178,248 |
| Jul 11, 2025 | 190.80 | 190.80 | 183.40 | 185.40 | 185.40 | -2.63% | 165,054 |
| Jul 10, 2025 | 191.40 | 191.40 | 189.20 | 190.40 | 190.40 | -0.10% | 133,712 |
| Jul 9, 2025 | 189.40 | 191.40 | 189.20 | 190.60 | 190.60 | 0.74% | 153,263 |
| Jul 8, 2025 | 188.00 | 189.20 | 187.60 | 189.20 | 189.20 | 0.75% | 128,475 |
| Jul 7, 2025 | 187.20 | 188.60 | 186.80 | 187.80 | 187.80 | 0.64% | 78,941 |
| Jul 4, 2025 | 186.40 | 187.60 | 185.60 | 186.60 | 186.60 | -0.74% | 268,140 |
| Jul 3, 2025 | 185.80 | 188.80 | 185.40 | 188.00 | 188.00 | 1.40% | 108,694 |
| Jul 2, 2025 | 182.60 | 187.00 | 182.40 | 185.40 | 185.40 | 2.32% | 243,537 |
| Jul 1, 2025 | 185.20 | 185.20 | 181.20 | 181.20 | 181.20 | -2.27% | 151,966 |
| Jun 30, 2025 | 183.40 | 185.40 | 183.00 | 185.40 | 185.40 | 1.31% | 309,514 |
| Jun 27, 2025 | 181.20 | 183.80 | 180.20 | 183.00 | 183.00 | 0.99% | 192,197 |
| Jun 26, 2025 | 180.00 | 182.40 | 180.00 | 181.20 | 181.20 | 0.22% | 141,064 |
| Jun 25, 2025 | 180.60 | 182.20 | 180.20 | 180.80 | 180.80 | 0.11% | 355,634 |
| Jun 24, 2025 | 179.00 | 183.00 | 179.00 | 180.60 | 180.60 | 0.78% | 256,375 |
| Jun 23, 2025 | 179.00 | 181.80 | 178.40 | 179.20 | 179.20 | -0.33% | 194,113 |
| Jun 20, 2025 | 180.00 | 180.20 | 178.20 | 179.80 | 179.80 | 0.45% | 1,498,335 |
| Jun 19, 2025 | 183.40 | 183.40 | 178.00 | 179.00 | 179.00 | -2.29% | 221,380 |
| Jun 18, 2025 | 183.00 | 183.40 | 182.00 | 183.20 | 183.20 | 0.11% | 121,646 |
| Jun 17, 2025 | 182.00 | 183.20 | 181.40 | 183.00 | 183.00 | 0.22% | 230,255 |
| Jun 16, 2025 | 181.00 | 183.40 | 180.80 | 182.60 | 182.60 | 1.11% | 168,686 |