SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 166.40
+0.12 (0.07%)
Nov 13, 2025, 11:34 AM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 175.98 | 176.00 | 175.98 | 176.00 | 176.00 | -0.54% | 235 |
| Oct 27, 2025 | 171.00 | 176.96 | 170.00 | 176.96 | 176.96 | 3.26% | 2,053 |
| Oct 24, 2025 | 171.38 | 171.38 | 167.04 | 171.38 | 171.38 | -0.94% | 1,847 |
| Oct 23, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.57% | 13 |
| Oct 22, 2025 | 172.64 | 172.80 | 172.00 | 172.02 | 172.02 | -1.69% | 956 |
| Oct 21, 2025 | 171.90 | 174.98 | 171.90 | 174.98 | 174.98 | 1.79% | 645 |
| Oct 20, 2025 | 173.80 | 173.80 | 170.00 | 171.90 | 171.90 | -1.20% | 47 |
| Oct 17, 2025 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - | 11 |
| Oct 16, 2025 | 174.00 | 174.00 | 171.66 | 173.98 | 173.98 | -0.01% | 368 |
| Oct 15, 2025 | 174.98 | 175.00 | 174.00 | 174.00 | 174.00 | -0.55% | 2,339 |
| Oct 14, 2025 | 171.00 | 174.96 | 170.02 | 174.96 | 174.96 | 2.32% | 168 |
| Oct 13, 2025 | 171.96 | 174.98 | 171.00 | 171.00 | 171.00 | -0.55% | 108 |
| Oct 10, 2025 | 171.98 | 171.98 | 170.70 | 171.94 | 171.94 | -0.02% | 34 |
| Oct 9, 2025 | 172.98 | 175.00 | 170.60 | 171.98 | 171.98 | - | 2,930 |
| Oct 8, 2025 | 170.94 | 171.98 | 168.40 | 171.98 | 171.98 | 0.58% | 4,935 |
| Oct 7, 2025 | 170.90 | 170.98 | 170.90 | 170.98 | 170.98 | 0.56% | 31 |
| Oct 6, 2025 | 170.02 | 170.98 | 170.02 | 170.02 | 170.02 | -0.21% | 71 |
| Oct 3, 2025 | 170.50 | 170.50 | 170.38 | 170.38 | 170.38 | -0.36% | 349 |
| Oct 2, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 0.29% | 476 |
| Oct 1, 2025 | 169.20 | 177.00 | 168.00 | 170.50 | 170.50 | 1.52% | 7,007 |
| Sep 30, 2025 | 168.00 | 168.00 | 167.60 | 167.94 | 167.94 | -0.04% | 166 |
| Sep 29, 2025 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 0.96% | 334 |
| Sep 26, 2025 | 168.00 | 168.20 | 166.40 | 166.40 | 166.40 | -0.32% | 170 |
| Sep 25, 2025 | 166.00 | 168.84 | 165.12 | 166.94 | 166.94 | 0.55% | 15,768 |
| Sep 24, 2025 | 169.98 | 169.98 | 165.10 | 166.02 | 166.02 | -2.33% | 549 |
| Sep 23, 2025 | 169.60 | 169.98 | 168.50 | 169.98 | 169.98 | 0.58% | 265 |
| Sep 22, 2025 | 172.96 | 172.96 | 167.08 | 169.00 | 169.00 | -1.74% | 457 |
| Sep 19, 2025 | 170.00 | 172.98 | 169.00 | 172.00 | 172.00 | 2.96% | 3,317 |
| Sep 18, 2025 | 169.98 | 169.98 | 166.40 | 167.06 | 167.06 | 0.04% | 1,474 |
| Sep 17, 2025 | 166.78 | 168.14 | 166.30 | 167.00 | 167.00 | 0.61% | 7,374 |
| Sep 16, 2025 | 165.52 | 165.98 | 164.68 | 165.98 | 165.98 | 0.28% | 6,215 |
| Sep 15, 2025 | 165.40 | 166.76 | 165.40 | 165.52 | 165.52 | 0.44% | 502 |
| Sep 12, 2025 | 164.02 | 164.80 | 164.00 | 164.80 | 164.80 | 0.30% | 809 |
| Sep 11, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - | 186 |
| Sep 10, 2025 | 164.00 | 164.30 | 164.00 | 164.30 | 164.30 | 0.17% | 802 |
| Sep 9, 2025 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - | 2 |
| Sep 8, 2025 | 162.60 | 166.48 | 162.60 | 164.02 | 164.02 | 1.06% | 1,594 |
| Sep 5, 2025 | 161.90 | 162.30 | 161.90 | 162.30 | 162.30 | 0.51% | 32 |
| Sep 4, 2025 | 160.00 | 161.48 | 160.00 | 161.48 | 161.48 | 0.90% | 722 |