SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 171.90
-2.08 (-1.20%)
Oct 20, 2025, 11:06 AM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 162.40 | 162.40 | 160.00 | 160.04 | 160.04 | -1.82% | 983 |
| Sep 2, 2025 | 160.02 | 163.00 | 160.02 | 163.00 | 163.00 | 0.20% | 948 |
| Sep 1, 2025 | 163.26 | 163.40 | 162.58 | 162.68 | 162.68 | -0.36% | 1,321 |
| Aug 29, 2025 | 163.28 | 163.28 | 163.26 | 163.26 | 163.26 | 0.22% | 106 |
| Aug 28, 2025 | 161.10 | 162.90 | 160.92 | 162.90 | 162.90 | 0.10% | 1,290 |
| Aug 27, 2025 | 161.00 | 163.28 | 160.02 | 162.74 | 162.74 | 0.73% | 2,365 |
| Aug 26, 2025 | 161.40 | 161.60 | 159.56 | 161.56 | 161.56 | -0.27% | 17,263 |
| Aug 25, 2025 | 163.50 | 163.50 | 161.96 | 162.00 | 162.00 | -0.61% | 530 |
| Aug 22, 2025 | 165.98 | 165.98 | 161.50 | 163.00 | 163.00 | -1.81% | 27,274 |
| Aug 21, 2025 | 161.50 | 166.00 | 161.44 | 166.00 | 166.00 | 2.79% | 9,014 |
| Aug 20, 2025 | 161.96 | 162.00 | 161.28 | 161.50 | 161.50 | -0.30% | 101,133 |
| Aug 19, 2025 | 163.00 | 163.00 | 161.96 | 161.98 | 161.98 | -0.01% | 2,131 |
| Aug 18, 2025 | 162.82 | 165.10 | 162.00 | 162.00 | 162.00 | -0.60% | 60,343 |
| Aug 15, 2025 | 160.98 | 164.50 | 160.98 | 162.98 | 162.98 | 1.88% | 54,691 |
| Aug 14, 2025 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | -0.01% | 5 |
| Aug 13, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 50 |
| Aug 12, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.92% | 4,905 |
| Aug 11, 2025 | 159.00 | 161.98 | 159.00 | 161.48 | 161.48 | 2.18% | 1,709 |