Sparebanken Norge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2025	173.46	176.30	173.14	175.86	175.86	1.71%	154,273
Sep 25, 2025	172.40	173.40	171.50	172.90	172.90	-	106,540
Sep 24, 2025	172.50	173.42	172.04	172.90	172.90	0.22%	67,800
Sep 23, 2025	174.00	174.86	171.20	172.52	172.52	-0.77%	160,271
Sep 22, 2025	174.90	174.90	171.76	173.86	173.86	-0.59%	127,251
Sep 19, 2025	171.72	175.42	171.22	174.90	174.90	2.40%	4,320,864
Sep 18, 2025	172.28	173.10	170.30	170.80	170.80	-0.54%	107,601
Sep 17, 2025	173.94	173.94	171.72	171.72	171.72	-0.90%	138,765
Sep 16, 2025	172.34	174.70	171.30	173.28	173.28	0.55%	125,779
Sep 15, 2025	171.20	173.66	170.24	172.34	172.34	1.27%	91,650
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