SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway · Delayed Price · Currency is NOK 201.00
+2.20 (1.11%)
At close: Feb 12, 2026
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |