Sparebanken Norge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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