Sparebank 68° Nord (OSL:SB68)
Norway · Delayed Price · Currency is NOK 186.68
+6.34 (3.51%)
At close: Oct 20, 2025
Sparebank 68° Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | - | - |
| Oct 22, 2025 | 188.50 | 189.98 | 188.50 | 189.98 | 189.98 | 1.77% | 200 |
| Oct 21, 2025 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | -1.58% | 31 |
| Oct 20, 2025 | 187.74 | 189.68 | 187.74 | 189.68 | 186.68 | 3.51% | 111 |
| Oct 17, 2025 | 180.34 | 180.34 | 180.34 | 183.24 | 180.34 | - | - |
| Oct 16, 2025 | 183.24 | 183.24 | 183.24 | 183.24 | 180.34 | -3.04% | 1 |
| Oct 15, 2025 | 188.98 | 188.98 | 188.98 | 188.98 | 185.99 | 3.13% | 30 |
| Oct 14, 2025 | 180.34 | 180.34 | 180.34 | 183.24 | 180.34 | - | - |
| Oct 13, 2025 | 190.98 | 190.98 | 183.00 | 183.24 | 180.34 | -4.42% | 380 |
| Oct 10, 2025 | 188.69 | 188.69 | 188.69 | 191.72 | 188.69 | - | - |
| Oct 9, 2025 | 191.72 | 191.72 | 191.72 | 191.72 | 188.69 | -0.03% | 1 |
| Oct 8, 2025 | 191.78 | 191.78 | 191.78 | 191.78 | 188.75 | 0.95% | 58 |
| Oct 7, 2025 | 185.00 | 189.98 | 184.48 | 189.98 | 186.98 | 3.25% | 5,328 |
| Oct 6, 2025 | 187.00 | 187.00 | 184.00 | 184.00 | 181.09 | -1.09% | 84 |
| Oct 3, 2025 | 183.08 | 183.08 | 183.08 | 186.02 | 183.08 | - | - |
| Oct 2, 2025 | 183.08 | 183.08 | 183.08 | 186.02 | 183.08 | - | - |
| Oct 1, 2025 | 186.02 | 186.02 | 186.02 | 186.02 | 183.08 | -3.10% | 4 |
| Sep 30, 2025 | 191.98 | 191.98 | 191.98 | 191.98 | 188.94 | -0.52% | 2 |
| Sep 29, 2025 | 192.98 | 192.98 | 192.98 | 192.98 | 189.93 | 3.46% | 1 |
| Sep 26, 2025 | 186.52 | 186.52 | 186.00 | 186.52 | 183.57 | 0.28% | 350 |
| Sep 25, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 183.06 | - | 5 |
| Sep 24, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 183.06 | - | 172 |
| Sep 23, 2025 | 183.06 | 183.06 | 183.06 | 186.00 | 183.06 | - | - |
| Sep 22, 2025 | 186.00 | 186.00 | 185.98 | 186.00 | 183.06 | 0.01% | 64 |
| Sep 19, 2025 | 185.98 | 185.98 | 185.98 | 185.98 | 183.04 | 2.75% | 11 |
| Sep 18, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 178.14 | -0.55% | 13 |
| Sep 17, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 179.12 | -0.82% | 50 |
| Sep 16, 2025 | 185.98 | 185.98 | 183.50 | 183.50 | 180.60 | -1.85% | 43 |
| Sep 15, 2025 | 184.00 | 184.00 | 184.00 | 186.96 | 184.00 | - | - |
| Sep 12, 2025 | 184.00 | 184.00 | 184.00 | 186.96 | 184.00 | - | - |
| Sep 11, 2025 | 184.00 | 184.00 | 184.00 | 186.96 | 184.00 | - | - |
| Sep 10, 2025 | 186.96 | 186.96 | 186.96 | 186.96 | 184.00 | - | 5 |
| Sep 9, 2025 | 180.04 | 186.96 | 180.04 | 186.96 | 184.00 | -0.29% | 6 |
| Sep 8, 2025 | 184.53 | 184.53 | 184.53 | 187.50 | 184.53 | - | - |
| Sep 5, 2025 | 184.53 | 184.53 | 184.53 | 187.50 | 184.53 | - | - |
| Sep 4, 2025 | 187.48 | 187.50 | 187.48 | 187.50 | 184.53 | - | 573 |
| Sep 3, 2025 | 184.53 | 184.53 | 184.53 | 187.50 | 184.53 | - | - |
| Sep 2, 2025 | 184.53 | 184.53 | 184.53 | 187.50 | 184.53 | - | - |
| Sep 1, 2025 | 184.53 | 184.53 | 184.53 | 187.50 | 184.53 | - | - |
| Aug 29, 2025 | 185.00 | 187.50 | 185.00 | 187.50 | 184.53 | 1.35% | 719 |
| Aug 28, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 182.07 | 0.50% | 100 |
| Aug 27, 2025 | 183.96 | 184.08 | 183.96 | 184.08 | 181.17 | 1.13% | 443 |
| Aug 26, 2025 | 182.00 | 182.02 | 182.00 | 182.02 | 179.14 | 1.09% | 210 |
| Aug 25, 2025 | 182.00 | 182.00 | 180.06 | 180.06 | 177.21 | -1.54% | 174 |
| Aug 22, 2025 | 180.00 | 182.88 | 180.00 | 182.88 | 179.99 | - | 2,613 |
| Aug 21, 2025 | 182.00 | 182.88 | 182.00 | 182.88 | 179.99 | 1.60% | 1,014 |
| Aug 20, 2025 | 177.15 | 177.15 | 177.15 | 180.00 | 177.15 | - | - |
| Aug 19, 2025 | 177.15 | 177.15 | 177.15 | 180.00 | 177.15 | - | - |
| Aug 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 177.15 | -1.85% | 25 |
| Aug 15, 2025 | 179.00 | 183.40 | 179.00 | 183.40 | 180.50 | 4.76% | 57 |