Sparebanken Norge (OSL:SBNOR)
Norway · Delayed Price · Currency is NOK 215.35
+1.45 (0.68%)
Sep 28, 2026, 4:27 PM CET
Sparebanken Norge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 214.45 | 216.45 | 214.00 | 215.35 | 215.35 | 0.68% | 130,342 |
| Sep 25, 2026 | 212.15 | 214.80 | 211.05 | 213.90 | 213.90 | 1.86% | 134,253 |
| Sep 24, 2026 | 209.00 | 210.90 | 207.00 | 210.00 | 210.00 | 0.19% | 147,464 |
| Sep 23, 2026 | 210.35 | 210.60 | 208.15 | 209.60 | 209.60 | -0.43% | 103,983 |
| Sep 22, 2026 | 212.30 | 213.00 | 210.40 | 210.50 | 210.50 | -0.80% | 89,615 |
| Sep 21, 2026 | 209.95 | 212.75 | 209.85 | 212.20 | 212.20 | 1.24% | 96,766 |
| Sep 18, 2026 | 210.00 | 211.25 | 208.05 | 209.60 | 209.60 | -0.71% | 316,683 |
| Sep 17, 2026 | 206.50 | 212.30 | 206.50 | 211.10 | 211.10 | 1.27% | 194,639 |
| Sep 16, 2026 | 208.50 | 209.15 | 207.60 | 208.45 | 208.45 | 0.22% | 130,300 |
| Sep 15, 2026 | 204.05 | 208.95 | 202.25 | 208.00 | 208.00 | 1.19% | 189,598 |
| Sep 14, 2026 | 205.00 | 208.50 | 204.75 | 205.55 | 205.55 | -0.15% | 66,842 |
| Sep 11, 2026 | 204.10 | 207.50 | 204.00 | 205.85 | 205.85 | 0.81% | 130,032 |
| Sep 10, 2026 | 203.00 | 205.50 | 202.25 | 204.20 | 204.20 | 0.84% | 57,822 |
| Sep 9, 2026 | 204.05 | 204.20 | 200.60 | 202.50 | 202.50 | -1.20% | 80,585 |
| Sep 8, 2026 | 206.70 | 207.35 | 204.55 | 204.95 | 204.95 | -0.75% | 42,736 |
| Sep 7, 2026 | 205.90 | 206.95 | 204.00 | 206.50 | 206.50 | 0.29% | 65,011 |
| Sep 4, 2026 | 205.15 | 206.45 | 202.75 | 205.90 | 205.90 | 0.37% | 69,601 |
| Sep 3, 2026 | 205.65 | 206.20 | 203.50 | 205.15 | 205.15 | 0.32% | 106,426 |
| Sep 2, 2026 | 202.50 | 204.50 | 202.00 | 204.50 | 204.50 | 0.99% | 106,814 |
| Sep 1, 2026 | 204.00 | 204.60 | 200.25 | 202.50 | 202.50 | -0.81% | 146,303 |
| Aug 31, 2026 | 205.40 | 206.90 | 204.15 | 204.15 | 204.15 | -1.14% | 123,708 |
| Aug 28, 2026 | 205.20 | 206.50 | 203.55 | 206.50 | 206.50 | 0.63% | 79,689 |
| Aug 27, 2026 | 206.00 | 206.85 | 204.00 | 205.20 | 205.20 | 0.24% | 147,631 |
| Aug 26, 2026 | 205.50 | 206.20 | 204.20 | 204.70 | 204.70 | -0.22% | 132,334 |
| Aug 25, 2026 | 201.85 | 206.35 | 201.65 | 205.15 | 205.15 | 1.61% | 212,713 |
| Aug 24, 2026 | 193.80 | 202.00 | 193.18 | 201.90 | 201.90 | 4.44% | 230,410 |
| Aug 21, 2026 | 192.12 | 194.40 | 192.00 | 193.32 | 193.32 | 0.69% | 151,966 |
| Aug 20, 2026 | 192.56 | 193.62 | 191.00 | 192.00 | 192.00 | -0.18% | 57,810 |
| Aug 19, 2026 | 195.18 | 195.60 | 192.34 | 192.34 | 192.34 | -1.87% | 100,465 |
| Aug 18, 2026 | 198.00 | 198.14 | 195.10 | 196.00 | 196.00 | -1.20% | 60,665 |
| Aug 17, 2026 | 195.64 | 200.00 | 195.20 | 198.38 | 198.38 | 1.40% | 171,824 |
| Aug 14, 2026 | 195.00 | 195.98 | 193.98 | 195.64 | 195.64 | -0.13% | 86,270 |
| Aug 13, 2026 | 190.50 | 195.90 | 190.50 | 195.90 | 195.90 | 2.83% | 145,676 |
| Aug 12, 2026 | 193.54 | 193.54 | 189.00 | 190.50 | 190.50 | -2.06% | 128,972 |
| Aug 11, 2026 | 193.36 | 194.52 | 189.10 | 194.50 | 194.50 | 0.26% | 206,913 |
| Aug 10, 2026 | 198.84 | 198.84 | 193.56 | 194.00 | 194.00 | -2.58% | 176,720 |
| Aug 7, 2026 | 199.10 | 199.88 | 196.02 | 199.14 | 199.14 | -0.20% | 108,232 |
| Aug 6, 2026 | 199.80 | 200.95 | 198.52 | 199.54 | 199.54 | 0.16% | 69,673 |
| Aug 5, 2026 | 199.52 | 199.52 | 197.04 | 199.22 | 199.22 | -0.15% | 108,714 |
| Aug 4, 2026 | 197.00 | 199.52 | 196.90 | 199.52 | 199.52 | 0.87% | 79,470 |
| Aug 3, 2026 | 197.66 | 197.80 | 194.82 | 197.80 | 197.80 | 0.62% | 78,785 |
| Jul 31, 2026 | 195.98 | 197.74 | 195.38 | 196.58 | 196.58 | 0.62% | 109,298 |
| Jul 30, 2026 | 190.00 | 195.50 | 188.90 | 195.36 | 195.36 | 2.82% | 148,279 |
| Jul 29, 2026 | 192.42 | 193.96 | 189.98 | 190.00 | 190.00 | -1.92% | 102,406 |
| Jul 28, 2026 | 192.92 | 193.92 | 191.46 | 193.72 | 193.72 | 0.41% | 88,361 |
| Jul 27, 2026 | 194.00 | 194.16 | 191.08 | 192.92 | 192.92 | -0.34% | 97,009 |
| Jul 24, 2026 | 193.60 | 194.86 | 193.28 | 193.58 | 193.58 | -0.01% | 54,977 |
| Jul 23, 2026 | 197.22 | 197.22 | 193.00 | 193.60 | 193.60 | -1.81% | 63,347 |
| Jul 22, 2026 | 195.64 | 199.10 | 195.64 | 197.16 | 197.16 | 0.64% | 97,033 |
| Jul 21, 2026 | 194.48 | 195.90 | 192.90 | 195.90 | 195.90 | 0.96% | 48,505 |