Sparebanken Norge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	201.85	201.85	198.18	199.90	-	1.37%	77,556
Mar 24, 2026	198.98	198.98	196.02	197.20	197.20	-0.95%	154,733
Mar 23, 2026	197.12	199.62	192.42	199.10	199.10	1.00%	229,922
Mar 20, 2026	198.30	200.70	196.28	197.12	197.12	-0.87%	1,420,155
Mar 19, 2026	200.40	202.00	197.62	198.86	198.86	-1.31%	145,027
Mar 18, 2026	201.50	204.65	200.50	201.50	201.50	0.50%	67,872
Mar 17, 2026	201.00	201.00	197.02	200.50	200.50	-0.25%	94,541
Mar 16, 2026	200.60	201.40	198.36	201.00	201.00	0.32%	94,615
Mar 13, 2026	199.76	202.75	198.22	200.35	200.35	0.35%	95,742
Mar 12, 2026	200.40	200.40	198.40	199.66	199.66	-0.62%	87,468
Mar 11, 2026	201.95	201.95	198.60	200.90	200.90	-0.40%	67,906
Mar 10, 2026	198.00	201.90	198.00	201.70	201.70	2.70%	103,743
Mar 9, 2026	197.94	197.94	194.84	196.40	196.40	-1.04%	115,326
Mar 6, 2026	201.25	201.35	197.40	198.46	198.46	-1.63%	102,875
Mar 5, 2026	203.35	203.35	201.30	201.75	201.75	-0.54%	50,221
Mar 4, 2026	196.86	202.85	196.10	202.85	202.85	2.91%	126,672
Mar 3, 2026	202.65	202.65	197.00	197.12	197.12	-3.06%	146,718
Mar 2, 2026	202.00	205.00	200.25	203.35	203.35	-1.12%	108,219
Feb 27, 2026	205.95	208.10	204.05	205.65	205.65	-0.15%	77,856
Feb 26, 2026	206.80	206.80	203.60	205.95	205.95	0.05%	62,123
Feb 25, 2026	203.45	206.10	202.50	205.85	205.85	1.48%	78,421
Feb 24, 2026	204.50	204.50	200.90	202.85	202.85	-0.90%	107,540
Feb 23, 2026	204.00	206.10	203.70	204.70	204.70	-0.29%	154,846
Feb 20, 2026	200.50	205.35	199.20	205.30	205.30	2.55%	86,137
Feb 19, 2026	202.50	202.50	199.02	200.20	200.20	-1.21%	93,810
Feb 18, 2026	199.00	204.00	198.54	202.65	202.65	2.07%	166,396
Feb 17, 2026	196.80	198.54	196.54	198.54	198.54	1.00%	53,588
Feb 16, 2026	196.00	198.00	195.66	196.58	196.58	0.33%	49,944
Feb 13, 2026	198.00	198.48	195.40	195.94	195.94	-1.05%	140,245
Feb 12, 2026	198.00	200.50	196.86	198.02	198.02	0.67%	140,299
Feb 11, 2026	198.80	198.80	195.32	196.70	196.70	-0.91%	62,695
Feb 10, 2026	196.86	199.86	195.50	198.50	198.50	1.17%	165,233
Feb 9, 2026	198.24	199.00	195.04	196.20	196.20	-1.03%	107,688
Feb 6, 2026	195.50	198.54	195.22	198.24	198.24	1.54%	86,477
Feb 5, 2026	193.00	195.80	193.00	195.24	195.24	1.49%	87,359
Feb 4, 2026	193.50	195.60	192.38	192.38	192.38	-0.78%	185,403
Feb 3, 2026	194.30	195.00	192.60	193.90	193.90	0.21%	155,836
Feb 2, 2026	192.00	193.50	190.14	193.50	193.50	0.78%	154,528
Jan 30, 2026	190.00	192.72	188.76	192.00	192.00	3.33%	214,245
Jan 29, 2026	186.88	186.88	183.20	185.82	185.82	-0.26%	97,060
Jan 28, 2026	188.74	188.74	184.80	186.30	186.30	-1.29%	75,195
Jan 27, 2026	189.74	189.90	188.40	188.74	188.74	0.13%	104,116
Jan 26, 2026	187.70	188.72	186.74	188.50	188.50	0.58%	82,618
Jan 23, 2026	187.28	189.10	187.00	187.42	187.42	-0.65%	59,195
Jan 22, 2026	189.74	190.50	187.34	188.64	188.64	-0.02%	105,003
Jan 21, 2026	189.48	189.66	184.80	188.68	188.68	-0.34%	68,103
Jan 20, 2026	189.42	189.56	187.76	189.32	189.32	0.05%	67,067
Jan 19, 2026	191.00	191.31	187.70	189.22	189.22	-2.01%	112,494
Jan 16, 2026	193.98	196.22	192.54	193.10	193.10	-0.06%	56,647
Jan 15, 2026	191.00	194.00	190.74	193.22	193.22	1.20%	57,234