SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway · Delayed Price · Currency is NOK 180.60
-0.80 (-0.44%)
Aug 1, 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 1, 2025 | 181.00 | 181.40 | 179.40 | 180.80 | 180.80 | -0.33% | 50,552 |
| 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 |
| Jun 13, 2025 | 180.00 | 181.80 | 177.60 | 180.60 | 180.60 | -0.33% | 207,520 |
| Jun 12, 2025 | 180.00 | 181.80 | 178.80 | 181.20 | 181.20 | 0.22% | 116,468 |
| Jun 11, 2025 | 180.60 | 182.80 | 180.40 | 180.80 | 180.80 | 0.22% | 206,343 |
| Jun 10, 2025 | 180.80 | 182.20 | 180.40 | 180.40 | 180.40 | -0.33% | 107,707 |
| Jun 6, 2025 | 179.80 | 181.40 | 179.00 | 181.00 | 181.00 | 0.56% | 136,605 |
| Jun 5, 2025 | 180.00 | 180.80 | 178.40 | 180.00 | 180.00 | - | 170,555 |
| Jun 4, 2025 | 178.00 | 180.40 | 177.20 | 180.00 | 180.00 | 1.47% | 198,135 |
| Jun 3, 2025 | 178.00 | 178.60 | 176.20 | 177.40 | 177.40 | 0.11% | 200,921 |
| Jun 2, 2025 | 177.60 | 177.80 | 175.80 | 177.20 | 177.20 | -0.34% | 134,109 |
| May 30, 2025 | 176.40 | 178.80 | 176.40 | 177.80 | 177.80 | 0.91% | 407,572 |
| May 28, 2025 | 179.20 | 179.40 | 175.40 | 176.20 | 176.20 | -1.89% | 309,323 |
| May 27, 2025 | 180.60 | 181.00 | 178.60 | 179.60 | 179.60 | -0.99% | 160,652 |
| May 26, 2025 | 182.00 | 183.20 | 178.80 | 181.40 | 181.40 | -0.11% | 225,398 |
| May 23, 2025 | 183.00 | 184.00 | 179.40 | 181.60 | 181.60 | -0.22% | 134,556 |
| May 22, 2025 | 183.00 | 183.00 | 180.60 | 182.00 | 182.00 | -1.09% | 109,825 |