Sparebanken Norge (OSL:SBNOR)
Norway · Delayed Price · Currency is NOK 204.95
-1.55 (-0.75%)
Sep 8, 2026, 4:25 PM CET
Sparebanken Norge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |