Sparebanken Norge (OSL:SBNOR)
Norway · Delayed Price · Currency is NOK 189.30
-1.62 (-0.85%)
May 28, 2026, 4:25 PM CET
Sparebanken Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 202.00 | 203.75 | 199.60 | 201.70 | 201.70 | -0.02% | 161,232 |
| Apr 1, 2026 | 200.15 | 202.30 | 199.90 | 201.75 | 201.75 | 1.12% | 185,339 |
| Mar 31, 2026 | 196.64 | 200.15 | 196.00 | 199.52 | 199.52 | 1.67% | 172,029 |
| Mar 30, 2026 | 189.50 | 196.50 | 187.74 | 196.24 | 196.24 | 3.58% | 219,655 |
| Mar 27, 2026 | 189.32 | 189.92 | 186.20 | 189.46 | 189.46 | 0.99% | 363,294 |
| Mar 26, 2026 | 199.00 | 201.35 | 198.00 | 199.60 | 187.60 | 0.15% | 184,180 |
| Mar 25, 2026 | 201.85 | 201.85 | 198.18 | 199.30 | 187.32 | 1.06% | 127,102 |
| Mar 24, 2026 | 198.98 | 198.98 | 196.02 | 197.20 | 185.34 | -0.95% | 154,733 |
| Mar 23, 2026 | 197.12 | 199.62 | 192.42 | 199.10 | 187.13 | 1.00% | 229,922 |
| Mar 20, 2026 | 198.30 | 200.70 | 196.28 | 197.12 | 185.27 | -0.87% | 1,420,155 |
| Mar 19, 2026 | 200.40 | 202.00 | 197.62 | 198.86 | 186.90 | -1.31% | 145,027 |
| Mar 18, 2026 | 201.50 | 204.65 | 200.50 | 201.50 | 189.39 | 0.50% | 67,872 |
| Mar 17, 2026 | 201.00 | 201.00 | 197.02 | 200.50 | 188.45 | -0.25% | 94,541 |
| Mar 16, 2026 | 200.60 | 201.40 | 198.36 | 201.00 | 188.92 | 0.32% | 94,615 |
| Mar 13, 2026 | 199.76 | 202.75 | 198.22 | 200.35 | 188.30 | 0.35% | 95,742 |
| Mar 12, 2026 | 200.40 | 200.40 | 198.40 | 199.66 | 187.66 | -0.62% | 87,468 |