SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 162.00
+0.98 (0.61%)
Aug 1, 2025, 4:25 PM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 161.50 | 162.00 | 161.50 | 162.00 | 162.00 | 0.61% | 69 |
| Jul 31, 2025 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | -0.30% | 18 |
| Jul 30, 2025 | 162.50 | 162.50 | 161.50 | 161.50 | 161.50 | -0.91% | 683 |
| Jul 29, 2025 | 161.04 | 162.98 | 161.04 | 162.98 | 162.98 | 0.74% | 1,617 |
| Jul 28, 2025 | 160.04 | 161.78 | 160.04 | 161.78 | 161.78 | -0.01% | 476 |
| Jul 25, 2025 | 162.50 | 162.50 | 161.00 | 161.80 | 161.80 | -0.12% | 899 |
| Jul 24, 2025 | 161.30 | 162.00 | 161.00 | 162.00 | 162.00 | -0.60% | 531 |
| Jul 23, 2025 | 162.98 | 162.98 | 161.02 | 162.98 | 162.98 | 0.31% | 787 |
| Jul 22, 2025 | 161.00 | 162.98 | 161.00 | 162.48 | 162.48 | -0.32% | 519 |
| Jul 21, 2025 | 163.98 | 163.98 | 162.98 | 163.00 | 163.00 | -0.60% | 994 |
| Jul 18, 2025 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - | 40 |
| Jul 17, 2025 | 163.98 | 164.00 | 163.10 | 163.98 | 163.98 | -0.01% | 582 |
| Jul 16, 2025 | 163.98 | 164.00 | 163.98 | 164.00 | 164.00 | - | 111 |
| Jul 15, 2025 | 163.98 | 164.00 | 163.00 | 164.00 | 164.00 | 0.61% | 2,689 |
| Jul 14, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.01% | 104 |
| Jul 11, 2025 | 163.98 | 164.00 | 163.02 | 163.02 | 163.02 | -0.59% | 2,086 |
| Jul 10, 2025 | 163.50 | 164.00 | 163.50 | 163.98 | 163.98 | 0.29% | 3,678 |
| Jul 9, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0.31% | 1 |
| Jul 8, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.01% | 46 |
| Jul 7, 2025 | 162.98 | 163.96 | 162.98 | 163.02 | 163.02 | 1.19% | 51 |
| Jul 4, 2025 | 163.00 | 163.00 | 161.10 | 161.10 | 161.10 | -1.17% | 515 |
| Jul 3, 2025 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 0.31% | 3,847 |
| Jul 2, 2025 | 162.98 | 163.00 | 162.50 | 162.50 | 162.50 | 0.31% | 1,292 |
| Jul 1, 2025 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 0.62% | 116 |
| Jun 30, 2025 | 162.90 | 163.00 | 159.20 | 161.00 | 161.00 | 1.13% | 1,821 |
| Jun 27, 2025 | 163.00 | 163.00 | 159.20 | 159.20 | 159.20 | -1.12% | 2,801 |
| Jun 26, 2025 | 162.98 | 164.00 | 161.00 | 161.00 | 161.00 | - | 2,519 |
| Jun 25, 2025 | 162.96 | 163.00 | 161.00 | 161.00 | 161.00 | 0.63% | 856 |
| Jun 24, 2025 | 161.98 | 163.00 | 160.00 | 160.00 | 160.00 | 0.31% | 7,558 |
| Jun 23, 2025 | 159.00 | 159.50 | 158.02 | 159.50 | 159.50 | -0.06% | 160 |
| Jun 20, 2025 | 160.00 | 160.00 | 155.04 | 159.60 | 159.60 | -0.87% | 3,714 |
| Jun 19, 2025 | 161.62 | 162.00 | 161.00 | 161.00 | 161.00 | -0.62% | 1,378 |
| Jun 18, 2025 | 160.40 | 162.00 | 160.40 | 162.00 | 162.00 | 0.53% | 25 |
| Jun 17, 2025 | 160.12 | 164.80 | 160.12 | 161.14 | 161.14 | -0.84% | 5,417 |
| Jun 16, 2025 | 164.78 | 164.78 | 162.02 | 162.50 | 162.50 | -0.43% | 2,047 |
| Jun 13, 2025 | 164.78 | 164.78 | 163.20 | 163.20 | 163.20 | 0.74% | 15 |
| Jun 12, 2025 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | -0.74% | 2,226 |
| Jun 11, 2025 | 164.98 | 165.98 | 163.20 | 163.20 | 163.20 | -1.66% | 7,167 |
| Jun 10, 2025 | 164.00 | 165.96 | 164.00 | 165.96 | 165.96 | -0.34% | 6,137 |
| Jun 6, 2025 | 163.98 | 167.78 | 163.96 | 166.52 | 166.52 | 0.31% | 8,252 |
| Jun 5, 2025 | 160.02 | 167.46 | 160.02 | 166.00 | 166.00 | 1.70% | 1,282 |
| Jun 4, 2025 | 163.24 | 164.06 | 163.22 | 163.22 | 163.22 | - | 1,329 |
| Jun 3, 2025 | 162.04 | 163.22 | 161.78 | 163.22 | 163.22 | 0.75% | 1,230 |
| Jun 2, 2025 | 161.86 | 163.00 | 161.86 | 162.00 | 162.00 | - | 1,815 |
| May 30, 2025 | 163.20 | 164.98 | 160.62 | 162.00 | 162.00 | -0.74% | 338 |
| May 28, 2025 | 165.00 | 165.00 | 163.00 | 163.20 | 163.20 | -0.13% | 1,551 |
| May 27, 2025 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | 0.54% | 35 |
| May 26, 2025 | 161.30 | 162.54 | 160.60 | 162.54 | 162.54 | -0.64% | 463 |
| May 23, 2025 | 162.10 | 163.58 | 162.10 | 163.58 | 163.58 | 0.66% | 30 |
| May 22, 2025 | 162.50 | 165.50 | 162.50 | 162.50 | 162.50 | 0.89% | 3,087 |