Sparebanken Norge (OSL:SBNOR)
Norway · Delayed Price · Currency is NOK 169.76
-1.84 (-1.07%)
At close: Aug 22, 2025
Sparebanken Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |