Sparebanken Norge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	192.14	196.30	192.02	194.12	194.12	1.03%	137,100
Jul 8, 2026	190.00	193.66	189.20	192.14	192.14	0.27%	67,250
Jul 7, 2026	190.68	192.00	189.32	191.62	191.62	1.27%	82,736
Jul 6, 2026	189.04	189.76	187.28	189.22	189.22	0.34%	69,279
Jul 3, 2026	188.50	188.70	186.14	188.58	188.58	0.47%	60,515
Jul 2, 2026	184.50	188.20	184.36	187.70	187.70	1.81%	73,821
Jul 1, 2026	186.84	187.80	183.64	184.36	184.36	-0.80%	79,948
Jun 30, 2026	186.00	186.50	184.24	185.84	185.84	0.35%	97,393
Jun 29, 2026	184.20	185.98	183.30	185.20	185.20	0.54%	181,503
Jun 26, 2026	185.00	185.60	183.20	184.20	184.20	0.09%	99,207
Jun 25, 2026	185.00	185.24	182.20	184.04	184.04	-0.41%	100,996
Jun 24, 2026	185.30	185.92	183.16	184.80	184.80	-0.24%	101,496
Jun 23, 2026	188.00	188.84	184.40	185.24	185.24	-1.81%	72,172
Jun 22, 2026	185.98	189.30	185.50	188.66	188.66	1.95%	103,229
Jun 19, 2026	184.48	188.00	183.46	185.06	185.06	0.30%	2,157,176
Jun 18, 2026	185.00	186.52	183.96	184.50	184.50	-0.42%	92,193
Jun 17, 2026	183.50	185.28	182.28	185.28	185.28	1.16%	156,168
Jun 16, 2026	184.00	184.04	181.06	183.16	183.16	0.09%	144,752
Jun 15, 2026	184.46	185.32	180.32	183.00	183.00	-0.08%	200,993
Jun 12, 2026	179.62	184.26	179.52	183.14	183.14	1.97%	129,134
Jun 11, 2026	180.88	181.74	178.38	179.60	179.60	-1.16%	168,532
Jun 10, 2026	183.98	184.10	180.44	181.70	181.70	-1.24%	137,234
Jun 9, 2026	182.80	184.20	182.14	183.98	183.98	0.45%	140,007
Jun 8, 2026	183.72	185.42	182.92	183.16	183.16	-1.22%	206,870
Jun 5, 2026	185.00	187.20	184.58	185.42	185.42	0.54%	84,696
Jun 4, 2026	183.84	185.78	183.12	184.42	184.42	-0.08%	125,644
Jun 3, 2026	184.20	184.56	182.50	184.56	184.56	-0.03%	239,168
Jun 2, 2026	188.38	188.54	184.48	184.62	184.62	-1.92%	153,700
Jun 1, 2026	189.50	191.00	187.52	188.24	188.24	-1.08%	148,940
May 29, 2026	189.52	191.28	188.70	190.30	190.30	0.53%	225,914
May 28, 2026	190.58	191.66	189.20	189.30	189.30	-0.85%	96,827
May 27, 2026	189.06	191.50	188.04	190.92	190.92	0.78%	158,314
May 26, 2026	193.40	193.40	189.18	189.44	189.44	-1.55%	124,141
May 22, 2026	194.00	194.08	191.82	192.42	192.42	-0.51%	87,984
May 21, 2026	191.74	195.70	191.74	193.40	193.40	0.71%	117,682
May 20, 2026	190.92	192.80	190.06	192.04	192.04	0.59%	115,753
May 19, 2026	190.20	192.32	190.20	190.92	190.92	0.74%	78,682
May 18, 2026	188.44	190.20	186.18	189.52	189.52	0.57%	141,566
May 15, 2026	188.00	189.92	187.38	188.44	188.44	0.66%	103,644
May 13, 2026	188.12	189.46	186.54	187.20	187.20	-0.45%	127,064
May 12, 2026	192.00	192.00	187.90	188.04	188.04	-2.21%	212,629
May 11, 2026	192.46	193.40	191.54	192.28	192.28	0.15%	159,464
May 8, 2026	194.00	194.20	191.00	192.00	192.00	-1.29%	158,385
May 7, 2026	197.48	197.48	194.00	194.50	194.50	-1.16%	115,053
May 6, 2026	198.00	198.00	193.60	196.78	196.78	-0.34%	271,768
May 5, 2026	194.00	198.18	193.04	197.46	197.46	2.10%	1,349,514
May 4, 2026	201.20	201.20	192.76	193.40	193.40	-3.88%	289,065
Apr 30, 2026	201.80	203.00	198.94	201.20	201.20	-1.57%	179,443
Apr 29, 2026	205.00	205.25	204.00	204.40	204.40	0.20%	84,439
Apr 28, 2026	203.50	206.10	203.15	204.00	204.00	0.47%	91,815