SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway · Delayed Price · Currency is NOK 192.80
+1.40 (0.73%)
May 28, 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 28, 2026 | 191.40 | 193.60 | 191.40 | 193.20 | - | 0.94% | 22,557 |
| May 27, 2026 | 191.20 | 192.60 | 190.20 | 191.40 | 191.40 | 0.21% | 278,301 |
| May 26, 2026 | 193.20 | 195.20 | 190.80 | 191.00 | 191.00 | -1.14% | 139,898 |
| May 22, 2026 | 194.40 | 194.40 | 191.40 | 193.20 | 193.20 | -0.41% | 178,298 |
| May 21, 2026 | 192.60 | 195.00 | 192.60 | 194.00 | 194.00 | 0.73% | 136,380 |
| May 20, 2026 | 191.20 | 193.60 | 190.40 | 192.60 | 192.60 | 0.42% | 205,175 |
| May 19, 2026 | 190.60 | 193.40 | 190.00 | 191.80 | 191.80 | 0.63% | 168,408 |
| May 18, 2026 | 187.80 | 190.80 | 186.20 | 190.60 | 190.60 | 1.38% | 225,493 |
| May 15, 2026 | 186.60 | 188.60 | 186.60 | 188.00 | 188.00 | 1.18% | 131,772 |
| May 13, 2026 | 187.00 | 187.00 | 185.00 | 185.80 | 185.80 | -0.54% | 118,821 |
| May 12, 2026 | 190.60 | 190.60 | 185.80 | 186.80 | 186.80 | -2.30% | 222,369 |
| May 11, 2026 | 191.40 | 192.00 | 190.00 | 191.20 | 191.20 | 0.10% | 213,623 |
| May 8, 2026 | 189.60 | 191.80 | 187.60 | 191.00 | 191.00 | 0.74% | 276,918 |
| May 7, 2026 | 199.00 | 199.00 | 189.60 | 189.60 | 189.60 | -3.95% | 412,586 |
| May 6, 2026 | 197.20 | 198.40 | 196.00 | 197.40 | 197.40 | 0.82% | 102,692 |
| 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 | 0.81% | 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 |