SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway · Delayed Price · Currency is NOK 217.00
-2.00 (-0.91%)
Aug 19, 2026, 4:25 PM CET
SpareBank 1 Sør-Norge ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 218.00 | 218.50 | 217.00 | 217.00 | 217.00 | -0.91% | 162,122 |
| Aug 18, 2026 | 221.00 | 221.50 | 218.50 | 219.00 | 219.00 | -1.13% | 135,989 |
| Aug 17, 2026 | 218.00 | 222.00 | 218.00 | 221.50 | 221.50 | 1.37% | 137,984 |
| Aug 14, 2026 | 218.00 | 221.00 | 218.00 | 218.50 | 218.50 | 0.23% | 168,982 |
| Aug 13, 2026 | 210.00 | 220.00 | 209.50 | 218.00 | 218.00 | 4.81% | 320,367 |
| Aug 12, 2026 | 207.50 | 212.50 | 205.00 | 208.00 | 208.00 | 0.24% | 154,952 |
| Aug 11, 2026 | 208.50 | 208.50 | 206.00 | 207.50 | 207.50 | -0.48% | 119,731 |
| Aug 10, 2026 | 213.00 | 213.50 | 208.50 | 208.50 | 208.50 | -1.88% | 122,513 |
| Aug 7, 2026 | 213.00 | 214.50 | 211.50 | 212.50 | 212.50 | -0.47% | 111,159 |
| Aug 6, 2026 | 213.00 | 215.00 | 212.50 | 213.50 | 213.50 | 0.23% | 118,211 |
| Aug 5, 2026 | 213.50 | 213.50 | 210.50 | 213.00 | 213.00 | -0.23% | 103,794 |
| Aug 4, 2026 | 212.00 | 213.50 | 209.50 | 213.50 | 213.50 | 0.71% | 102,040 |
| Aug 3, 2026 | 212.50 | 214.00 | 207.00 | 212.00 | 212.00 | - | 124,198 |
| Jul 31, 2026 | 212.00 | 213.50 | 211.50 | 212.00 | 212.00 | 0.24% | 113,295 |
| Jul 30, 2026 | 207.50 | 212.00 | 207.50 | 211.50 | 211.50 | 1.20% | 108,639 |
| Jul 29, 2026 | 211.00 | 211.50 | 206.50 | 209.00 | 209.00 | -0.71% | 98,592 |
| Jul 28, 2026 | 209.00 | 211.00 | 209.00 | 210.50 | 210.50 | 0.96% | 83,517 |
| Jul 27, 2026 | 209.50 | 210.50 | 207.50 | 208.50 | 208.50 | - | 85,978 |
| Jul 24, 2026 | 208.00 | 209.00 | 207.50 | 208.50 | 208.50 | 0.72% | 51,585 |
| Jul 23, 2026 | 209.50 | 209.50 | 207.00 | 207.00 | 207.00 | -1.66% | 67,316 |
| Jul 22, 2026 | 208.00 | 211.00 | 207.50 | 210.50 | 210.50 | 1.45% | 185,713 |
| Jul 21, 2026 | 204.50 | 207.50 | 204.50 | 207.50 | 207.50 | 0.97% | 79,686 |
| Jul 20, 2026 | 206.00 | 208.00 | 204.50 | 205.50 | 205.50 | -0.72% | 67,847 |
| Jul 17, 2026 | 206.00 | 209.00 | 205.00 | 207.00 | 207.00 | 0.49% | 158,387 |
| Jul 16, 2026 | 204.00 | 207.50 | 203.00 | 206.00 | 206.00 | 0.49% | 120,786 |
| Jul 15, 2026 | 203.00 | 205.00 | 201.50 | 205.00 | 205.00 | 1.23% | 142,742 |
| Jul 14, 2026 | 202.00 | 204.00 | 199.00 | 202.50 | 202.50 | -0.74% | 163,738 |
| Jul 13, 2026 | 203.00 | 206.00 | 202.50 | 204.00 | 204.00 | 0.49% | 109,643 |
| Jul 10, 2026 | 203.50 | 204.50 | 202.00 | 203.00 | 203.00 | -0.25% | 102,056 |
| Jul 9, 2026 | 205.00 | 207.50 | 202.00 | 203.50 | 203.50 | 0.74% | 307,375 |
| Jul 8, 2026 | 201.00 | 203.00 | 199.20 | 202.00 | 202.00 | 0.50% | 133,596 |
| Jul 7, 2026 | 199.80 | 202.00 | 199.60 | 201.00 | 201.00 | 1.31% | 144,909 |
| Jul 6, 2026 | 199.00 | 199.80 | 198.00 | 198.40 | 198.40 | -0.50% | 246,881 |
| Jul 3, 2026 | 197.80 | 199.40 | 195.80 | 199.40 | 199.40 | 0.91% | 201,618 |
| Jul 2, 2026 | 192.60 | 197.60 | 192.20 | 197.60 | 197.60 | 2.60% | 218,183 |
| Jul 1, 2026 | 192.20 | 194.00 | 191.40 | 192.60 | 192.60 | -0.41% | 162,421 |
| Jun 30, 2026 | 194.00 | 194.40 | 192.60 | 193.40 | 193.40 | -0.31% | 195,565 |
| Jun 29, 2026 | 193.40 | 194.40 | 191.80 | 194.00 | 194.00 | 0.52% | 110,296 |
| Jun 26, 2026 | 192.60 | 194.60 | 191.80 | 193.00 | 193.00 | 0.63% | 144,076 |
| Jun 25, 2026 | 192.80 | 193.80 | 191.20 | 191.80 | 191.80 | -0.31% | 167,501 |
| Jun 24, 2026 | 192.60 | 192.60 | 190.20 | 192.40 | 192.40 | -0.10% | 200,263 |
| Jun 23, 2026 | 194.00 | 194.40 | 191.40 | 192.60 | 192.60 | -1.13% | 467,677 |
| Jun 22, 2026 | 194.00 | 194.80 | 192.40 | 194.80 | 194.80 | -0.20% | 240,052 |
| Jun 19, 2026 | 191.40 | 195.20 | 189.60 | 195.20 | 195.20 | 2.09% | 588,079 |
| Jun 18, 2026 | 191.60 | 192.60 | 191.00 | 191.20 | 191.20 | - | 156,114 |
| Jun 17, 2026 | 190.20 | 191.20 | 188.20 | 191.20 | 191.20 | 0.42% | 136,972 |
| Jun 16, 2026 | 191.80 | 191.80 | 188.20 | 190.40 | 190.40 | -0.10% | 272,464 |
| Jun 15, 2026 | 191.00 | 193.20 | 188.60 | 190.60 | 190.60 | 0.11% | 94,194 |
| Jun 12, 2026 | 186.40 | 190.60 | 186.40 | 190.40 | 190.40 | 2.59% | 104,258 |
| Jun 11, 2026 | 187.60 | 188.00 | 185.40 | 185.60 | 185.60 | -1.17% | 147,194 |