SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway · Delayed Price · Currency is NOK 204.50
+3.50 (1.74%)
Mar 25, 2026, 4:25 PM CET
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 203.50 | 204.50 | 200.50 | 201.00 | 201.00 | -2.43% | 488,183 |
| Mar 23, 2026 | 201.00 | 206.00 | 197.40 | 206.00 | 206.00 | 1.73% | 386,884 |
| Mar 20, 2026 | 204.50 | 206.00 | 201.00 | 202.50 | 202.50 | - | 2,955,830 |
| Mar 19, 2026 | 204.00 | 206.00 | 201.50 | 202.50 | 202.50 | -1.22% | 258,627 |
| Mar 18, 2026 | 202.00 | 206.50 | 200.50 | 205.00 | 205.00 | 1.99% | 228,780 |
| Mar 17, 2026 | 204.50 | 205.50 | 198.80 | 201.00 | 201.00 | -1.71% | 378,742 |
| Mar 16, 2026 | 207.50 | 208.50 | 202.50 | 204.50 | 204.50 | -0.73% | 301,956 |
| Mar 13, 2026 | 205.00 | 210.00 | 204.50 | 206.00 | 206.00 | 0.73% | 256,034 |
| Mar 12, 2026 | 207.50 | 209.00 | 204.50 | 204.50 | 204.50 | -1.92% | 269,444 |
| Mar 11, 2026 | 208.00 | 209.00 | 206.00 | 208.50 | 208.50 | 0.24% | 234,755 |
| Mar 10, 2026 | 205.50 | 211.00 | 205.50 | 208.00 | 208.00 | 1.71% | 334,522 |
| Mar 9, 2026 | 206.00 | 206.00 | 202.00 | 204.50 | 204.50 | -0.97% | 256,756 |
| Mar 6, 2026 | 209.00 | 210.00 | 204.50 | 206.50 | 206.50 | -0.72% | 234,913 |
| Mar 5, 2026 | 210.00 | 211.00 | 208.00 | 208.00 | 208.00 | -0.72% | 262,647 |
| Mar 4, 2026 | 204.50 | 210.50 | 204.00 | 209.50 | 209.50 | 2.70% | 333,006 |
| Mar 3, 2026 | 208.00 | 208.00 | 203.00 | 204.00 | 204.00 | -2.63% | 245,406 |
| Mar 2, 2026 | 208.00 | 211.00 | 205.50 | 209.50 | 209.50 | -0.95% | 219,800 |
| Feb 27, 2026 | 211.00 | 214.00 | 211.00 | 211.50 | 211.50 | 0.24% | 242,235 |
| Feb 26, 2026 | 213.00 | 213.50 | 211.00 | 211.00 | 211.00 | -0.47% | 220,350 |
| Feb 25, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | 189,290 |
| Feb 24, 2026 | 211.00 | 211.50 | 208.00 | 208.00 | 208.00 | -1.89% | 200,753 |
| Feb 23, 2026 | 213.00 | 214.00 | 211.50 | 212.00 | 212.00 | -0.47% | 226,090 |
| Feb 20, 2026 | 209.00 | 213.00 | 209.00 | 213.00 | 213.00 | 1.67% | 185,775 |
| Feb 19, 2026 | 211.00 | 211.50 | 208.00 | 209.50 | 209.50 | -0.71% | 190,195 |
| Feb 18, 2026 | 208.00 | 212.50 | 207.50 | 211.00 | 211.00 | 1.20% | 232,843 |
| Feb 17, 2026 | 202.50 | 209.50 | 202.50 | 208.50 | 208.50 | 2.21% | 306,233 |
| Feb 16, 2026 | 201.00 | 205.50 | 200.50 | 204.00 | 204.00 | 1.49% | 185,653 |
| Feb 13, 2026 | 201.00 | 205.50 | 199.60 | 201.00 | 201.00 | - | 515,120 |
| Feb 12, 2026 | 200.00 | 207.50 | 200.00 | 201.00 | 201.00 | 1.11% | 364,722 |
| Feb 11, 2026 | 199.00 | 202.50 | 196.20 | 198.80 | 198.80 | -1.34% | 236,819 |
| Feb 10, 2026 | 199.20 | 202.00 | 197.60 | 201.50 | 201.50 | 1.56% | 260,881 |
| Feb 9, 2026 | 201.50 | 202.00 | 198.00 | 198.40 | 198.40 | -1.54% | 253,821 |
| Feb 6, 2026 | 197.80 | 201.50 | 197.60 | 201.50 | 201.50 | 1.77% | 278,076 |
| Feb 5, 2026 | 198.40 | 200.50 | 197.20 | 198.00 | 198.00 | -0.20% | 239,787 |
| Feb 4, 2026 | 197.00 | 198.60 | 194.80 | 198.40 | 198.40 | 0.92% | 351,122 |
| Feb 3, 2026 | 195.00 | 197.20 | 195.00 | 196.60 | 196.60 | - | 199,846 |
| Feb 2, 2026 | 193.60 | 196.60 | 192.80 | 196.60 | 196.60 | 1.03% | 188,876 |
| Jan 30, 2026 | 191.60 | 194.60 | 191.60 | 194.60 | 194.60 | 1.57% | 265,890 |
| Jan 29, 2026 | 191.60 | 192.40 | 189.80 | 191.60 | 191.60 | -0.10% | 242,132 |
| Jan 28, 2026 | 193.60 | 193.60 | 189.40 | 191.80 | 191.80 | -0.93% | 287,989 |
| Jan 27, 2026 | 195.00 | 196.20 | 193.40 | 193.60 | 193.60 | -0.51% | 302,224 |
| Jan 26, 2026 | 195.00 | 195.80 | 194.40 | 194.60 | 194.60 | -0.10% | 209,719 |
| Jan 23, 2026 | 195.00 | 196.00 | 194.40 | 194.80 | 194.80 | -0.51% | 188,084 |
| Jan 22, 2026 | 195.00 | 196.80 | 194.80 | 195.80 | 195.80 | 0.72% | 189,846 |
| Jan 21, 2026 | 194.00 | 194.40 | 191.20 | 194.40 | 194.40 | -0.21% | 298,018 |
| 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 |