Sparebanken Norge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	189.00	190.92	187.32	190.92	190.92	0.72%	101,704
Jan 13, 2026	188.44	189.56	187.50	189.56	189.56	0.93%	82,299
Jan 12, 2026	187.50	188.28	185.54	187.82	187.82	0.29%	62,081
Jan 9, 2026	192.50	192.62	187.02	187.28	187.28	-2.31%	92,136
Jan 8, 2026	188.20	192.22	188.20	191.70	191.70	1.97%	59,647
Jan 7, 2026	190.56	190.56	187.56	188.00	188.00	-0.69%	113,642
Jan 6, 2026	191.26	192.16	189.30	189.30	189.30	-1.02%	139,758
Jan 5, 2026	195.50	195.50	190.28	191.26	191.26	-2.32%	176,949
Jan 2, 2026	199.74	199.74	193.82	195.80	195.80	-1.14%	209,156
Dec 30, 2025	196.18	198.44	196.02	198.06	198.06	1.10%	184,842
Dec 29, 2025	195.00	196.48	194.32	195.90	195.90	0.98%	66,757
Dec 23, 2025	194.54	194.94	192.50	194.00	194.00	-0.16%	68,653
Dec 22, 2025	193.60	194.64	193.02	194.32	194.32	0.37%	153,938
Dec 19, 2025	188.88	194.38	188.86	193.60	193.60	2.76%	132,245
Dec 18, 2025	188.50	189.46	187.76	188.40	188.40	0.31%	342,011
Dec 17, 2025	189.00	189.78	185.78	187.82	187.82	-0.29%	1,248,974
Dec 16, 2025	190.00	190.20	187.80	188.36	188.36	-0.77%	89,239
Dec 15, 2025	184.54	190.00	184.00	189.82	189.82	3.21%	98,394
Dec 12, 2025	185.00	185.76	183.92	183.92	183.92	-0.34%	246,247
Dec 11, 2025	184.90	185.34	183.74	184.54	184.54	0.36%	348,609
Dec 10, 2025	183.90	184.30	182.56	183.88	183.88	0.39%	60,074
Dec 9, 2025	183.00	184.90	182.42	183.16	183.16	0.41%	72,892
Dec 8, 2025	183.80	184.04	181.52	182.42	182.42	-0.32%	57,117
Dec 5, 2025	181.00	183.80	181.00	183.00	183.00	1.41%	52,731
Dec 4, 2025	183.72	183.90	180.02	180.46	180.46	-1.25%	89,426
Dec 3, 2025	180.94	182.74	180.22	182.74	182.74	0.99%	223,195
Dec 2, 2025	179.00	181.18	178.02	180.94	180.94	1.25%	118,688
Dec 1, 2025	179.20	179.76	176.62	178.70	178.70	-0.36%	43,784
Nov 28, 2025	179.70	179.82	177.30	179.34	179.34	0.16%	100,171
Nov 27, 2025	176.00	179.54	175.24	179.06	179.06	2.03%	55,048
Nov 26, 2025	176.00	176.00	174.20	175.50	175.50	-0.01%	112,674
Nov 25, 2025	173.98	176.00	173.94	175.52	175.52	1.28%	83,681
Nov 24, 2025	172.00	173.70	172.00	173.30	173.30	0.90%	83,032
Nov 21, 2025	172.40	172.88	170.00	171.76	171.76	-0.50%	94,921
Nov 20, 2025	170.56	173.48	170.56	172.62	172.62	0.95%	117,454
Nov 19, 2025	170.00	171.00	168.60	171.00	171.00	0.77%	62,161
Nov 18, 2025	172.80	172.80	169.22	169.70	169.70	-2.01%	43,252
Nov 17, 2025	172.00	173.26	171.54	173.18	173.18	0.42%	52,532
Nov 14, 2025	172.70	172.70	170.12	172.46	172.46	-0.01%	228,505
Nov 13, 2025	172.00	172.70	171.22	172.48	172.48	0.28%	31,198
Nov 12, 2025	172.62	174.38	171.00	172.00	172.00	-0.36%	97,973
Nov 11, 2025	172.98	174.38	171.40	172.62	172.62	0.20%	78,969
Nov 10, 2025	173.18	174.38	168.60	172.28	172.28	-0.31%	147,471
Nov 7, 2025	174.98	176.18	170.98	172.82	172.82	-0.96%	156,173
Nov 6, 2025	175.56	176.88	173.90	174.50	174.50	-0.60%	87,865
Nov 5, 2025	178.26	178.40	175.34	175.56	175.56	-1.14%	183,424