Sparebanken Norge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	178.48	178.48	176.88	177.58	177.58	-0.49%	71,754
Nov 3, 2025	178.00	179.40	177.02	178.46	178.46	1.11%	152,398
Oct 31, 2025	175.66	176.88	174.12	176.50	176.50	0.50%	100,170
Oct 30, 2025	174.88	178.86	174.88	175.62	175.62	-0.96%	144,784
Oct 29, 2025	177.68	178.88	176.12	177.32	177.32	0.34%	45,019
Oct 28, 2025	178.98	178.98	176.32	176.72	176.72	-0.53%	40,529
Oct 27, 2025	175.98	178.20	175.04	177.66	177.66	0.95%	39,805
Oct 24, 2025	177.82	177.82	174.88	175.98	175.98	-0.81%	55,349
Oct 23, 2025	177.58	177.96	176.54	177.42	177.42	-0.01%	29,530
Oct 22, 2025	179.00	179.00	174.88	177.44	177.44	-1.32%	119,453
Oct 21, 2025	179.00	180.60	178.50	179.82	179.82	1.00%	77,635
Oct 20, 2025	177.00	181.00	177.00	178.04	178.04	0.41%	74,955
Oct 17, 2025	178.34	178.46	174.98	177.32	177.32	-1.18%	78,903
Oct 16, 2025	179.02	179.78	176.74	179.44	179.44	-0.31%	70,158
Oct 15, 2025	177.28	180.00	177.28	180.00	180.00	1.69%	66,686
Oct 14, 2025	177.66	177.88	174.32	177.00	177.00	-	102,343
Oct 13, 2025	179.00	179.12	176.04	177.00	177.00	-1.60%	101,778
Oct 10, 2025	175.52	179.88	175.52	179.88	179.88	2.75%	119,498
Oct 9, 2025	173.00	175.80	172.90	175.06	175.06	1.46%	65,305
Oct 8, 2025	175.00	176.62	172.52	172.54	172.54	-0.95%	140,845
Oct 7, 2025	175.00	175.38	174.20	174.20	174.20	-0.46%	47,599
Oct 6, 2025	173.10	175.10	172.52	175.00	175.00	0.75%	63,257
Oct 3, 2025	172.00	174.38	171.80	173.70	173.70	0.86%	71,782
Oct 2, 2025	176.30	176.30	172.02	172.22	172.22	-2.19%	109,190
Oct 1, 2025	176.00	176.60	174.92	176.08	176.08	0.38%	44,838
Sep 30, 2025	174.00	177.10	172.90	175.42	175.42	0.82%	412,160
Sep 29, 2025	176.50	176.50	173.52	174.00	174.00	-1.06%	95,548