Sparebanken Norge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	194.04	195.46	193.04	194.04	194.04	-0.25%	55,204
Jul 17, 2026	193.28	195.54	192.50	194.52	194.52	0.37%	139,815
Jul 16, 2026	192.24	195.00	191.86	193.80	193.80	0.56%	61,442
Jul 15, 2026	192.18	192.72	190.44	192.72	192.72	0.14%	69,339
Jul 14, 2026	193.84	193.84	188.12	192.46	192.46	-0.71%	97,970
Jul 13, 2026	193.00	194.72	192.00	193.84	193.84	0.32%	71,066
Jul 10, 2026	194.70	195.64	190.70	193.22	193.22	-0.46%	81,980
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