SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway · Delayed Price · Currency is NOK 232.50
-2.00 (-0.85%)
Nov 6, 2026, 4:25 PM CET
SpareBank 1 Sør-Norge ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 232.00 | 235.00 | 231.50 | 232.50 | 232.50 | -0.85% | 270,553 |
| Nov 5, 2026 | 232.50 | 236.50 | 232.00 | 234.50 | 234.50 | 1.08% | 355,996 |
| Nov 4, 2026 | 229.50 | 233.50 | 229.50 | 232.00 | 232.00 | 1.98% | 302,353 |
| Nov 3, 2026 | 227.50 | 229.50 | 227.00 | 227.50 | 227.50 | - | 153,672 |
| Nov 2, 2026 | 230.00 | 230.00 | 226.50 | 227.50 | 227.50 | -1.73% | 220,554 |
| Oct 30, 2026 | 231.00 | 232.50 | 227.50 | 231.50 | 231.50 | -0.22% | 259,028 |
| Oct 29, 2026 | 229.00 | 234.00 | 229.00 | 232.00 | 232.00 | 1.09% | 280,781 |
| Oct 28, 2026 | 229.50 | 232.50 | 227.50 | 229.50 | 229.50 | -0.22% | 178,886 |
| Oct 27, 2026 | 226.00 | 231.00 | 225.50 | 230.00 | 230.00 | 1.55% | 264,676 |
| Oct 26, 2026 | 223.50 | 226.50 | 223.50 | 226.50 | 226.50 | 2.03% | 147,088 |
| Oct 23, 2026 | 224.00 | 227.50 | 221.50 | 222.00 | 222.00 | -1.11% | 166,207 |
| Oct 22, 2026 | 224.00 | 227.00 | 222.50 | 224.50 | 224.50 | -0.44% | 159,331 |
| Oct 21, 2026 | 223.50 | 226.00 | 223.00 | 225.50 | 225.50 | 1.35% | 171,452 |
| Oct 20, 2026 | 220.50 | 223.00 | 220.50 | 222.50 | 222.50 | 0.23% | 137,319 |
| Oct 19, 2026 | 223.00 | 225.50 | 220.00 | 222.00 | 222.00 | -1.33% | 173,458 |
| Oct 16, 2026 | 224.00 | 226.50 | 224.00 | 225.00 | 225.00 | 0.90% | 169,220 |
| Oct 15, 2026 | 225.50 | 228.00 | 222.00 | 223.00 | 223.00 | -1.33% | 254,007 |
| Oct 14, 2026 | 224.00 | 227.50 | 222.50 | 226.00 | 226.00 | 0.44% | 240,226 |
| Oct 13, 2026 | 219.50 | 228.00 | 219.50 | 225.00 | 225.00 | 2.97% | 206,590 |
| Oct 12, 2026 | 220.00 | 222.00 | 217.50 | 218.50 | 218.50 | -0.23% | 310,859 |
| Oct 9, 2026 | 220.00 | 220.50 | 219.00 | 219.00 | 219.00 | -0.45% | 190,525 |
| Oct 8, 2026 | 219.50 | 221.50 | 217.50 | 220.00 | 220.00 | -0.45% | 230,536 |
| Oct 7, 2026 | 222.50 | 224.00 | 220.00 | 221.00 | 221.00 | -1.12% | 219,482 |
| Oct 6, 2026 | 224.00 | 227.00 | 223.50 | 223.50 | 223.50 | -0.67% | 170,808 |
| Oct 5, 2026 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 1.35% | 267,294 |
| Oct 2, 2026 | 221.50 | 223.00 | 220.00 | 222.00 | 222.00 | 0.23% | 173,745 |
| Oct 1, 2026 | 227.00 | 227.00 | 221.50 | 221.50 | 221.50 | -2.21% | 229,222 |
| Sep 30, 2026 | 229.00 | 230.00 | 226.50 | 226.50 | 226.50 | -0.88% | 175,386 |
| Sep 29, 2026 | 230.00 | 231.00 | 228.50 | 228.50 | 228.50 | -0.44% | 125,662 |
| Sep 28, 2026 | 229.50 | 232.50 | 229.50 | 229.50 | 229.50 | -0.22% | 197,771 |
| Sep 25, 2026 | 229.00 | 231.50 | 229.00 | 230.00 | 230.00 | 1.10% | 142,588 |
| Sep 24, 2026 | 227.00 | 229.00 | 226.50 | 227.50 | 227.50 | - | 138,667 |
| Sep 23, 2026 | 229.50 | 229.50 | 226.00 | 227.50 | 227.50 | -0.66% | 180,063 |
| Sep 22, 2026 | 227.50 | 229.00 | 227.50 | 229.00 | 229.00 | 0.66% | 289,669 |
| Sep 21, 2026 | 227.00 | 229.50 | 227.00 | 227.50 | 227.50 | 0.66% | 151,620 |
| Sep 18, 2026 | 226.50 | 227.50 | 224.00 | 226.00 | 226.00 | -1.09% | 630,973 |
| Sep 17, 2026 | 225.50 | 230.00 | 225.50 | 228.50 | 228.50 | 1.11% | 212,378 |
| Sep 16, 2026 | 226.50 | 229.00 | 225.50 | 226.00 | 226.00 | -0.22% | 150,902 |
| Sep 15, 2026 | 223.00 | 227.00 | 221.00 | 226.50 | 226.50 | 1.34% | 185,152 |
| Sep 14, 2026 | 226.50 | 228.50 | 223.50 | 223.50 | 223.50 | -1.32% | 133,872 |
| Sep 11, 2026 | 224.00 | 227.50 | 224.00 | 226.50 | 226.50 | 1.34% | 140,786 |
| Sep 10, 2026 | 224.00 | 226.50 | 223.00 | 223.50 | 223.50 | -0.45% | 141,995 |
| Sep 9, 2026 | 225.00 | 225.00 | 222.00 | 224.50 | 224.50 | -0.66% | 178,349 |
| Sep 8, 2026 | 227.00 | 228.00 | 225.50 | 226.00 | 226.00 | -0.66% | 105,922 |
| Sep 7, 2026 | 227.00 | 229.00 | 226.00 | 227.50 | 227.50 | 0.22% | 97,852 |
| Sep 4, 2026 | 227.00 | 227.00 | 224.00 | 227.00 | 227.00 | 0.67% | 134,660 |
| Sep 3, 2026 | 225.00 | 226.50 | 224.50 | 225.50 | 225.50 | 0.22% | 181,863 |
| Sep 2, 2026 | 221.50 | 225.00 | 220.50 | 225.00 | 225.00 | 1.58% | 135,684 |
| Sep 1, 2026 | 224.50 | 224.50 | 220.00 | 221.50 | 221.50 | -1.12% | 297,807 |
| Aug 31, 2026 | 226.00 | 226.50 | 224.00 | 224.00 | 224.00 | -0.67% | 223,300 |