Sparebanken Norge (OSL:SBNOR)
Norway · Delayed Price · Currency is NOK 170.18
+2.38 (1.42%)
At close: Sep 12, 2025
Sparebanken Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 167.84 | 171.60 | 167.50 | 170.18 | 170.18 | 1.42% | 172,891 |
| Sep 11, 2025 | 169.60 | 169.60 | 167.80 | 167.80 | 167.80 | -0.87% | 66,070 |
| Sep 10, 2025 | 167.38 | 170.00 | 166.96 | 169.28 | 169.28 | 1.76% | 85,346 |
| Sep 9, 2025 | 166.00 | 166.98 | 165.44 | 166.36 | 166.36 | 0.70% | 107,508 |
| Sep 8, 2025 | 164.36 | 166.94 | 164.36 | 165.20 | 165.20 | 0.18% | 83,904 |
| Sep 5, 2025 | 167.80 | 167.80 | 164.90 | 164.90 | 164.90 | -0.55% | 116,378 |
| Sep 4, 2025 | 163.50 | 166.84 | 163.50 | 165.82 | 165.82 | 1.10% | 80,676 |
| Sep 3, 2025 | 167.14 | 168.56 | 163.20 | 164.02 | 164.02 | -2.38% | 102,113 |
| Sep 2, 2025 | 169.00 | 169.00 | 165.78 | 168.02 | 168.02 | -0.27% | 90,585 |
| Sep 1, 2025 | 170.10 | 171.28 | 168.00 | 168.48 | 168.48 | -0.75% | 67,863 |
| Aug 29, 2025 | 171.00 | 171.00 | 168.38 | 169.76 | 169.76 | -0.38% | 132,379 |
| Aug 28, 2025 | 168.50 | 170.68 | 168.50 | 170.40 | 170.40 | 1.32% | 136,296 |
| Aug 27, 2025 | 171.48 | 171.48 | 168.18 | 168.18 | 168.18 | -1.04% | 1,215,992 |
| Aug 26, 2025 | 169.60 | 172.48 | 169.38 | 169.94 | 169.94 | 0.20% | 198,211 |
| Aug 25, 2025 | 171.34 | 171.72 | 169.38 | 169.60 | 169.60 | -0.09% | 125,352 |
| Aug 22, 2025 | 172.00 | 172.50 | 169.00 | 169.76 | 169.76 | -1.07% | 134,315 |
| Aug 21, 2025 | 167.42 | 171.60 | 167.40 | 171.60 | 171.60 | 2.50% | 52,161 |
| Aug 20, 2025 | 168.90 | 168.90 | 165.52 | 167.42 | 167.42 | -0.17% | 97,824 |
| Aug 19, 2025 | 168.64 | 169.68 | 167.46 | 167.70 | 167.70 | -0.56% | 56,329 |
| Aug 18, 2025 | 168.30 | 170.82 | 167.30 | 168.64 | 168.64 | 0.80% | 144,788 |
| Aug 15, 2025 | 166.00 | 168.20 | 164.00 | 167.30 | 167.30 | 1.57% | 90,480 |
| Aug 14, 2025 | 165.46 | 168.96 | 164.72 | 164.72 | 164.72 | 0.24% | 88,469 |
| Aug 13, 2025 | 168.18 | 169.00 | 163.46 | 164.32 | 164.32 | -1.49% | 112,478 |
| Aug 12, 2025 | 159.98 | 168.00 | 158.80 | 166.80 | 166.80 | 5.21% | 347,012 |
| Aug 11, 2025 | 158.94 | 160.70 | 157.40 | 158.54 | 158.54 | -0.04% | 98,955 |
| Aug 8, 2025 | 160.00 | 160.00 | 158.04 | 158.60 | 158.60 | -1.01% | 115,990 |
| Aug 7, 2025 | 162.00 | 162.00 | 160.02 | 160.22 | 160.22 | -0.48% | 134,970 |
| Aug 6, 2025 | 163.60 | 163.60 | 160.04 | 161.00 | 161.00 | -1.06% | 209,597 |
| Aug 5, 2025 | 166.04 | 166.30 | 162.66 | 162.72 | 162.72 | -1.92% | 208,643 |
| Aug 4, 2025 | 163.00 | 165.94 | 162.32 | 165.90 | 165.90 | 2.98% | 506,751 |
| 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 |