Sparebanken Norge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	184.48	188.00	183.46	186.60	-	1.14%	65,838
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
May 19, 2026	190.20	192.32	190.20	190.92	190.92	0.74%	78,682
May 18, 2026	188.44	190.20	186.18	189.52	189.52	0.57%	141,566
May 15, 2026	188.00	189.92	187.38	188.44	188.44	0.66%	103,644
May 13, 2026	188.12	189.46	186.54	187.20	187.20	-0.45%	127,064
May 12, 2026	192.00	192.00	187.90	188.04	188.04	-2.21%	212,629
May 11, 2026	192.46	193.40	191.54	192.28	192.28	0.15%	159,464
May 8, 2026	194.00	194.20	191.00	192.00	192.00	-1.29%	158,385
May 7, 2026	197.48	197.48	194.00	194.50	194.50	-1.16%	115,053
May 6, 2026	198.00	198.00	193.60	196.78	196.78	-0.34%	271,768
May 5, 2026	194.00	198.18	193.04	197.46	197.46	2.10%	1,349,514
May 4, 2026	201.20	201.20	192.76	193.40	193.40	-3.88%	289,065
Apr 30, 2026	201.80	203.00	198.94	201.20	201.20	-1.57%	179,443
Apr 29, 2026	205.00	205.25	204.00	204.40	204.40	0.20%	84,439
Apr 28, 2026	203.50	206.10	203.15	204.00	204.00	0.47%	91,815
Apr 27, 2026	204.65	204.65	202.00	203.05	203.05	-0.78%	82,262
Apr 24, 2026	203.85	205.00	202.75	204.65	204.65	0.66%	161,356
Apr 23, 2026	208.85	208.85	202.45	203.30	203.30	-2.56%	168,782
Apr 22, 2026	209.30	209.95	207.50	208.65	208.65	-0.02%	80,459
Apr 21, 2026	207.95	209.10	206.05	208.70	208.70	0.36%	79,032
Apr 20, 2026	208.35	209.00	206.50	207.95	207.95	-0.19%	356,697
Apr 17, 2026	209.30	211.25	207.85	208.35	208.35	-0.43%	83,827
Apr 16, 2026	209.00	209.40	207.70	209.25	209.25	0.17%	176,435
Apr 15, 2026	212.00	212.00	208.05	208.90	208.90	-0.88%	202,378
Apr 14, 2026	209.00	211.55	207.95	210.75	210.75	1.47%	163,899
Apr 13, 2026	208.00	208.70	207.10	207.70	207.70	-0.12%	99,932
Apr 10, 2026	206.70	208.35	206.15	207.95	207.95	1.19%	147,705
Apr 9, 2026	205.40	205.90	203.25	205.50	205.50	1.01%	109,680
Apr 8, 2026	203.75	204.70	200.60	203.45	203.45	0.87%	142,627