SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 181.48
+0.10 (0.06%)
Jan 13, 2026, 11:01 AM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 181.14 | 181.14 | 181.14 | 181.14 | - | -0.13% | 61 |
| Jan 12, 2026 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - | - |
| Jan 9, 2026 | 181.38 | 181.38 | 181.34 | 181.38 | 181.38 | 0.74% | 2,511 |
| Jan 8, 2026 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | 0.02% | 48 |
| Jan 7, 2026 | 180.50 | 180.50 | 180.00 | 180.00 | 180.00 | 0.18% | 3,021 |
| Jan 6, 2026 | 179.00 | 179.68 | 179.00 | 179.68 | 179.68 | 0.38% | 156 |
| Jan 5, 2026 | 179.50 | 179.50 | 179.00 | 179.00 | 179.00 | 1.70% | 413 |
| Jan 2, 2026 | 178.00 | 181.98 | 176.00 | 176.00 | 176.00 | 0.56% | 2,264 |
| Dec 30, 2025 | 178.00 | 180.00 | 175.02 | 175.02 | 175.02 | -1.67% | 3,491 |
| Dec 29, 2025 | 179.98 | 179.98 | 178.00 | 178.00 | 178.00 | -1.10% | 168 |
| Dec 23, 2025 | 179.86 | 179.98 | 177.00 | 179.98 | 179.98 | - | 35 |
| Dec 22, 2025 | 185.00 | 185.00 | 176.00 | 179.98 | 179.98 | 0.55% | 1,858 |
| Dec 19, 2025 | 172.00 | 185.00 | 172.00 | 179.00 | 179.00 | 1.72% | 10,557 |
| Dec 18, 2025 | 173.68 | 182.30 | 173.68 | 175.98 | 175.98 | 1.72% | 991 |
| Dec 17, 2025 | 176.96 | 176.96 | 173.00 | 173.00 | 173.00 | -1.96% | 248 |
| Dec 16, 2025 | 175.20 | 176.46 | 175.00 | 176.46 | 176.46 | 0.82% | 1,871 |
| Dec 15, 2025 | 173.00 | 175.02 | 172.02 | 175.02 | 175.02 | 0.59% | 483 |
| Dec 12, 2025 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.75% | 5,264 |
| Dec 11, 2025 | 174.98 | 174.98 | 171.00 | 171.00 | 171.00 | -1.72% | 273 |
| Dec 10, 2025 | 172.90 | 174.00 | 172.00 | 174.00 | 174.00 | 0.02% | 3,102 |
| Dec 9, 2025 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | 2.32% | 35 |
| Dec 8, 2025 | 170.00 | 170.02 | 170.00 | 170.02 | 170.02 | -1.72% | 126 |
| Dec 5, 2025 | 173.16 | 173.16 | 173.00 | 173.00 | 173.00 | -0.56% | 18,107 |
| Dec 4, 2025 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | -0.01% | 80 |
| Dec 3, 2025 | 167.70 | 174.00 | 167.70 | 174.00 | 174.00 | 4.58% | 68,685 |
| Dec 2, 2025 | 168.46 | 168.46 | 166.38 | 166.38 | 166.38 | -1.21% | 3,415 |
| Dec 1, 2025 | 167.00 | 168.42 | 167.00 | 168.42 | 168.42 | 0.85% | 263 |
| Nov 28, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -1.46% | 891 |
| Nov 27, 2025 | 168.00 | 169.48 | 168.00 | 169.48 | 169.48 | 0.88% | 4,193 |
| Nov 26, 2025 | 169.00 | 169.48 | 168.00 | 168.00 | 168.00 | -1.16% | 5,066 |
| Nov 25, 2025 | 169.98 | 170.00 | 169.98 | 169.98 | 169.98 | -0.01% | 980 |
| Nov 24, 2025 | 167.00 | 170.10 | 167.00 | 170.00 | 170.00 | 0.62% | 2,814 |
| Nov 21, 2025 | 166.00 | 169.96 | 166.00 | 168.96 | 168.96 | -0.60% | 548 |
| Nov 20, 2025 | 165.70 | 169.98 | 165.00 | 169.98 | 169.98 | 1.65% | 7,384 |
| Nov 19, 2025 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - | 3 |
| Nov 18, 2025 | 166.90 | 167.74 | 165.02 | 167.22 | 167.22 | -1.04% | 629 |
| Nov 17, 2025 | 168.46 | 168.98 | 166.86 | 168.98 | 168.98 | 1.80% | 66 |
| Nov 14, 2025 | 166.48 | 167.00 | 166.00 | 166.00 | 166.00 | -0.24% | 6,798 |
| Nov 13, 2025 | 166.00 | 166.42 | 165.28 | 166.40 | 166.40 | 0.07% | 293 |
| Nov 12, 2025 | 166.00 | 166.46 | 165.14 | 166.28 | 166.28 | 0.17% | 12,973 |
| Nov 11, 2025 | 166.52 | 167.52 | 165.00 | 166.00 | 166.00 | -2.35% | 5,941 |
| Nov 10, 2025 | 166.04 | 170.00 | 166.04 | 170.00 | 170.00 | 1.81% | 128 |
| Nov 7, 2025 | 167.00 | 167.00 | 166.42 | 166.98 | 166.98 | -0.61% | 117 |
| Nov 6, 2025 | 169.98 | 169.98 | 167.96 | 168.00 | 168.00 | -1.18% | 4,622 |
| Nov 5, 2025 | 172.48 | 172.48 | 170.00 | 170.00 | 170.00 | -0.12% | 14,781 |
| Nov 4, 2025 | 170.34 | 170.38 | 170.04 | 170.20 | 170.20 | 0.40% | 1,473 |
| Nov 3, 2025 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | -0.01% | 44 |
| Oct 31, 2025 | 168.02 | 171.96 | 168.02 | 169.54 | 169.54 | 0.92% | 1,430 |
| Oct 30, 2025 | 175.48 | 175.48 | 168.00 | 168.00 | 168.00 | -3.43% | 1,989 |
| Oct 29, 2025 | 170.72 | 174.98 | 170.22 | 173.96 | 173.96 | -1.16% | 470 |