Sparebanken Norge (OSL:SBNOR)
Norway · Delayed Price · Currency is NOK 202.00
+0.15 (0.07%)
Oct 19, 2026, 12:35 PM CET
Sparebanken Norge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 199.98 | 202.25 | 199.98 | 202.00 | 202.00 | 0.07% | 11,826 |
| Oct 16, 2026 | 201.55 | 203.45 | 200.15 | 201.85 | 201.85 | 0.87% | 53,965 |
| Oct 15, 2026 | 201.60 | 201.70 | 198.04 | 200.10 | 200.10 | -0.74% | 271,929 |
| Oct 14, 2026 | 201.75 | 203.80 | 201.30 | 201.60 | 201.60 | -0.42% | 103,611 |
| Oct 13, 2026 | 198.30 | 204.80 | 198.30 | 202.45 | 202.45 | 2.13% | 67,759 |
| Oct 12, 2026 | 197.64 | 199.88 | 197.38 | 198.22 | 198.22 | 0.43% | 61,511 |
| Oct 9, 2026 | 196.66 | 197.42 | 195.04 | 197.38 | 197.38 | 0.68% | 90,040 |
| Oct 8, 2026 | 198.50 | 199.24 | 195.40 | 196.04 | 196.04 | -1.24% | 144,816 |
| Oct 7, 2026 | 202.00 | 204.10 | 198.50 | 198.50 | 198.50 | -2.74% | 116,239 |
| Oct 6, 2026 | 203.90 | 207.55 | 203.85 | 204.10 | 204.10 | 0.10% | 69,528 |
| Oct 5, 2026 | 204.75 | 206.15 | 202.60 | 203.90 | 203.90 | -0.42% | 83,611 |
| Oct 2, 2026 | 205.20 | 206.05 | 203.50 | 204.75 | 204.75 | 0.07% | 80,925 |
| Oct 1, 2026 | 211.50 | 211.50 | 204.50 | 204.60 | 204.60 | -3.54% | 124,640 |
| Sep 30, 2026 | 213.20 | 214.70 | 211.80 | 212.10 | 212.10 | -0.16% | 87,636 |
| Sep 29, 2026 | 215.05 | 215.50 | 212.45 | 212.45 | 212.45 | -1.35% | 81,844 |
| 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 |