Sparebanken Norge (OSL:SBNOR)
Norway · Delayed Price · Currency is NOK 161.10
-0.96 (-0.59%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 161.20 | 161.74 | 160.02 | 161.10 | 161.10 | -0.59% | 50,172 |
| Jul 31, 2025 | 163.60 | 163.60 | 161.80 | 162.06 | 162.06 | -0.74% | 70,051 |
| Jul 30, 2025 | 162.40 | 163.56 | 161.12 | 163.26 | 163.26 | 0.75% | 83,822 |
| Jul 29, 2025 | 162.00 | 162.36 | 160.22 | 162.04 | 162.04 | 0.41% | 102,311 |
| Jul 28, 2025 | 161.72 | 163.12 | 160.88 | 161.38 | 161.38 | -0.73% | 76,756 |
| Jul 25, 2025 | 163.00 | 163.00 | 161.64 | 162.56 | 162.56 | -0.28% | 52,286 |
| Jul 24, 2025 | 162.00 | 163.88 | 161.96 | 163.02 | 163.02 | 1.19% | 83,825 |
| Jul 23, 2025 | 159.00 | 161.16 | 158.50 | 161.10 | 161.10 | 1.30% | 70,984 |
| Jul 22, 2025 | 159.00 | 160.38 | 158.50 | 159.04 | 159.04 | -0.39% | 42,961 |
| Jul 21, 2025 | 160.00 | 160.36 | 158.44 | 159.66 | 159.66 | -0.20% | 64,448 |
| Jul 18, 2025 | 161.94 | 161.94 | 159.00 | 159.98 | 159.98 | -1.10% | 54,999 |
| Jul 17, 2025 | 163.44 | 163.44 | 161.28 | 161.76 | 161.76 | -0.82% | 38,694 |
| Jul 16, 2025 | 162.00 | 163.50 | 162.00 | 163.10 | 163.10 | 0.37% | 60,680 |
| Jul 15, 2025 | 163.36 | 163.64 | 161.28 | 162.50 | 162.50 | -0.83% | 47,244 |
| Jul 14, 2025 | 160.86 | 164.60 | 159.10 | 163.86 | 163.86 | 1.94% | 127,059 |
| Jul 11, 2025 | 163.00 | 163.16 | 158.98 | 160.74 | 160.74 | -1.68% | 125,687 |
| Jul 10, 2025 | 165.24 | 165.50 | 163.30 | 163.48 | 163.48 | -1.01% | 82,544 |
| Jul 9, 2025 | 163.68 | 165.74 | 163.68 | 165.14 | 165.14 | 0.89% | 108,808 |
| Jul 8, 2025 | 163.84 | 164.00 | 162.50 | 163.68 | 163.68 | 0.18% | 60,065 |
| Jul 7, 2025 | 161.00 | 163.54 | 161.00 | 163.38 | 163.38 | 1.26% | 94,305 |
| Jul 4, 2025 | 160.06 | 161.82 | 159.82 | 161.34 | 161.34 | 0.61% | 89,306 |
| Jul 3, 2025 | 160.78 | 160.94 | 159.66 | 160.36 | 160.36 | -0.20% | 46,054 |
| Jul 2, 2025 | 160.00 | 162.60 | 159.54 | 160.68 | 160.68 | 0.79% | 109,795 |
| Jul 1, 2025 | 160.00 | 160.84 | 159.00 | 159.42 | 159.42 | -0.42% | 125,702 |
| Jun 30, 2025 | 159.12 | 160.50 | 158.38 | 160.10 | 160.10 | 0.62% | 140,301 |
| Jun 27, 2025 | 157.52 | 159.58 | 157.02 | 159.12 | 159.12 | 1.02% | 149,766 |
| Jun 26, 2025 | 157.02 | 158.74 | 156.00 | 157.52 | 157.52 | -0.04% | 163,916 |
| Jun 25, 2025 | 155.16 | 159.36 | 155.16 | 157.58 | 157.58 | 1.84% | 230,386 |
| Jun 24, 2025 | 153.50 | 156.00 | 153.50 | 154.74 | 154.74 | 0.48% | 142,114 |
| Jun 23, 2025 | 153.00 | 155.20 | 150.00 | 154.00 | 154.00 | 0.01% | 165,890 |
| Jun 20, 2025 | 153.50 | 154.84 | 153.16 | 153.98 | 153.98 | 0.31% | 320,521 |
| Jun 19, 2025 | 158.90 | 158.90 | 153.16 | 153.50 | 153.50 | -2.71% | 232,663 |
| Jun 18, 2025 | 157.00 | 158.00 | 155.34 | 157.78 | 157.78 | 0.32% | 113,915 |
| Jun 17, 2025 | 158.02 | 158.22 | 156.10 | 157.28 | 157.28 | -0.66% | 133,038 |
| Jun 16, 2025 | 158.00 | 160.10 | 157.38 | 158.32 | 158.32 | 0.35% | 189,922 |
| Jun 13, 2025 | 158.80 | 159.34 | 156.28 | 157.76 | 157.76 | -0.70% | 171,056 |
| Jun 12, 2025 | 159.94 | 160.00 | 157.50 | 158.88 | 158.88 | -0.34% | 75,384 |
| Jun 11, 2025 | 158.46 | 160.78 | 158.04 | 159.42 | 159.42 | 0.61% | 103,041 |
| Jun 10, 2025 | 158.20 | 159.22 | 156.80 | 158.46 | 158.46 | 0.20% | 156,276 |
| Jun 6, 2025 | 156.58 | 158.32 | 156.58 | 158.14 | 158.14 | 0.94% | 87,715 |
| Jun 5, 2025 | 157.42 | 158.40 | 155.76 | 156.66 | 156.66 | -0.85% | 107,404 |
| Jun 4, 2025 | 155.76 | 158.00 | 155.20 | 158.00 | 158.00 | 1.70% | 190,936 |
| Jun 3, 2025 | 157.30 | 157.50 | 154.50 | 155.36 | 155.36 | -1.18% | 148,135 |
| Jun 2, 2025 | 156.50 | 157.22 | 154.12 | 157.22 | 157.22 | 1.04% | 224,351 |
| May 30, 2025 | 153.58 | 156.34 | 153.00 | 155.60 | 155.60 | 1.32% | 186,840 |
| May 28, 2025 | 156.02 | 156.34 | 152.68 | 153.58 | 153.58 | -0.94% | 94,679 |
| May 27, 2025 | 154.00 | 155.66 | 152.22 | 155.04 | 155.04 | 0.86% | 121,499 |
| May 26, 2025 | 152.60 | 155.10 | 150.62 | 153.72 | 153.72 | 0.30% | 124,539 |
| May 23, 2025 | 154.20 | 155.00 | 150.06 | 153.26 | 153.26 | -0.61% | 148,168 |
| May 22, 2025 | 157.00 | 157.00 | 153.22 | 154.20 | 154.20 | -1.48% | 112,950 |