SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway · Delayed Price · Currency is NOK 197.40
+1.60 (0.82%)
May 6, 2026, 4:25 PM CET
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 198.00 | 198.80 | 195.80 | 195.80 | 195.80 | -0.91% | 112,536 |
| May 4, 2026 | 201.00 | 201.00 | 195.20 | 197.60 | 197.60 | -1.20% | 222,637 |
| Apr 30, 2026 | 198.20 | 200.50 | 196.60 | 200.00 | 200.00 | 0.20% | 210,598 |
| Apr 29, 2026 | 202.00 | 202.00 | 199.60 | 199.60 | 199.60 | -0.20% | 142,266 |
| Apr 28, 2026 | 199.00 | 203.00 | 199.00 | 200.00 | 200.00 | 0.50% | 143,767 |
| Apr 27, 2026 | 199.00 | 199.60 | 196.60 | 199.00 | 199.00 | 0.20% | 212,668 |
| Apr 24, 2026 | 197.40 | 199.80 | 196.40 | 198.60 | 198.60 | -4.98% | 220,786 |
| Apr 23, 2026 | 214.00 | 214.00 | 209.00 | 209.00 | 197.00 | -3.02% | 265,358 |
| Apr 22, 2026 | 216.50 | 218.50 | 215.50 | 215.50 | 203.13 | -0.23% | 200,848 |
| Apr 21, 2026 | 215.50 | 217.00 | 214.00 | 216.00 | 203.60 | 0.47% | 128,535 |
| Apr 20, 2026 | 215.50 | 217.00 | 214.50 | 215.00 | 202.66 | -0.23% | 157,860 |
| Apr 17, 2026 | 216.50 | 218.50 | 215.50 | 215.50 | 203.13 | -0.69% | 226,672 |
| Apr 16, 2026 | 220.00 | 220.00 | 216.50 | 217.00 | 204.54 | -0.91% | 177,065 |
| Apr 15, 2026 | 221.00 | 221.50 | 218.50 | 219.00 | 206.43 | -0.68% | 171,836 |
| Apr 14, 2026 | 220.00 | 221.00 | 218.50 | 220.50 | 207.84 | 0.46% | 261,192 |
| Apr 13, 2026 | 219.00 | 219.50 | 218.00 | 219.50 | 206.90 | 0.46% | 198,110 |
| Apr 10, 2026 | 218.00 | 219.50 | 217.00 | 218.50 | 205.95 | 0.69% | 241,197 |
| Apr 9, 2026 | 216.00 | 217.50 | 215.50 | 217.00 | 204.54 | 0.46% | 211,878 |
| Apr 8, 2026 | 217.00 | 218.00 | 214.00 | 216.00 | 203.60 | 0.93% | 282,602 |
| Apr 7, 2026 | 210.50 | 216.00 | 210.00 | 214.00 | 201.71 | 1.66% | 267,500 |
| Apr 1, 2026 | 212.00 | 213.00 | 210.50 | 210.50 | 198.41 | - | 123,213 |
| Mar 31, 2026 | 208.00 | 212.00 | 207.00 | 210.50 | 198.41 | 0.96% | 323,291 |
| Mar 30, 2026 | 201.00 | 208.50 | 200.50 | 208.50 | 196.53 | 3.99% | 283,202 |
| Mar 27, 2026 | 203.50 | 203.50 | 199.20 | 200.50 | 188.99 | -0.99% | 218,870 |
| Mar 26, 2026 | 204.00 | 204.00 | 202.00 | 202.50 | 190.87 | -0.98% | 218,378 |
| Mar 25, 2026 | 204.00 | 204.50 | 202.00 | 204.50 | 192.76 | 1.74% | 150,141 |
| Mar 24, 2026 | 203.50 | 204.50 | 200.50 | 201.00 | 189.46 | -2.43% | 488,183 |
| Mar 23, 2026 | 201.00 | 206.00 | 197.40 | 206.00 | 194.17 | 1.73% | 386,884 |
| Mar 20, 2026 | 204.50 | 206.00 | 201.00 | 202.50 | 190.87 | - | 2,955,830 |
| Mar 19, 2026 | 204.00 | 206.00 | 201.50 | 202.50 | 190.87 | -1.22% | 258,627 |
| Mar 18, 2026 | 202.00 | 206.50 | 200.50 | 205.00 | 193.23 | 1.99% | 228,780 |
| Mar 17, 2026 | 204.50 | 205.50 | 198.80 | 201.00 | 189.46 | -1.71% | 378,742 |
| Mar 16, 2026 | 207.50 | 208.50 | 202.50 | 204.50 | 192.76 | -0.73% | 301,956 |
| Mar 13, 2026 | 205.00 | 210.00 | 204.50 | 206.00 | 194.17 | 0.73% | 256,034 |
| Mar 12, 2026 | 207.50 | 209.00 | 204.50 | 204.50 | 192.76 | -1.92% | 269,444 |
| Mar 11, 2026 | 208.00 | 209.00 | 206.00 | 208.50 | 196.53 | 0.24% | 234,755 |
| Mar 10, 2026 | 205.50 | 211.00 | 205.50 | 208.00 | 196.06 | 1.71% | 334,522 |
| Mar 9, 2026 | 206.00 | 206.00 | 202.00 | 204.50 | 192.76 | -0.97% | 256,756 |
| Mar 6, 2026 | 209.00 | 210.00 | 204.50 | 206.50 | 194.64 | -0.72% | 234,913 |
| Mar 5, 2026 | 210.00 | 211.00 | 208.00 | 208.00 | 196.06 | -0.72% | 262,647 |
| Mar 4, 2026 | 204.50 | 210.50 | 204.00 | 209.50 | 197.47 | 2.70% | 333,006 |
| Mar 3, 2026 | 208.00 | 208.00 | 203.00 | 204.00 | 192.29 | -2.63% | 245,406 |
| Mar 2, 2026 | 208.00 | 211.00 | 205.50 | 209.50 | 197.47 | -0.95% | 219,800 |
| Feb 27, 2026 | 211.00 | 214.00 | 211.00 | 211.50 | 199.36 | 0.24% | 242,235 |
| Feb 26, 2026 | 213.00 | 213.50 | 211.00 | 211.00 | 198.89 | -0.47% | 220,350 |
| Feb 25, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 199.83 | 1.92% | 189,290 |
| Feb 24, 2026 | 211.00 | 211.50 | 208.00 | 208.00 | 196.06 | -1.89% | 200,753 |
| Feb 23, 2026 | 213.00 | 214.00 | 211.50 | 212.00 | 199.83 | -0.47% | 226,090 |
| Feb 20, 2026 | 209.00 | 213.00 | 209.00 | 213.00 | 200.77 | 1.67% | 185,775 |
| Feb 19, 2026 | 211.00 | 211.50 | 208.00 | 209.50 | 197.47 | -0.71% | 190,195 |