SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 186.00
-3.04 (-1.61%)
Feb 23, 2026, 3:43 PM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 187.98 | 190.02 | 186.02 | 189.04 | 189.04 | 0.55% | 1,399 |
| Feb 19, 2026 | 187.98 | 188.00 | 186.32 | 188.00 | 188.00 | 1.62% | 3,807 |
| Feb 18, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 1.65% | 638 |
| Feb 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 92 |
| Feb 16, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.14% | 881 |
| Feb 13, 2026 | 185.98 | 186.16 | 181.04 | 185.98 | 185.98 | 2.75% | 261 |
| Feb 12, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.33% | 27 |
| Feb 11, 2026 | 180.40 | 180.98 | 180.40 | 180.40 | 180.40 | -0.08% | 95 |
| Feb 10, 2026 | 182.00 | 182.00 | 180.54 | 180.54 | 180.54 | -0.25% | 149 |
| Feb 9, 2026 | 179.00 | 182.42 | 178.04 | 181.00 | 181.00 | 1.12% | 593 |
| Feb 6, 2026 | 179.00 | 179.00 | 178.98 | 179.00 | 179.00 | 1.69% | 2,471 |
| Feb 5, 2026 | 176.02 | 176.02 | 176.02 | 176.02 | 176.02 | -1.11% | 1 |
| Feb 4, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 1.71% | 100 |
| Feb 3, 2026 | 174.98 | 175.00 | 174.98 | 175.00 | 175.00 | 1.16% | 1,567 |
| Feb 2, 2026 | 176.98 | 177.00 | 173.00 | 173.00 | 173.00 | -2.59% | 2,060 |
| Jan 30, 2026 | 176.80 | 177.60 | 175.06 | 177.60 | 177.60 | 0.34% | 97 |
| Jan 29, 2026 | 176.94 | 177.00 | 176.94 | 177.00 | 177.00 | 1.21% | 110 |
| Jan 28, 2026 | 177.00 | 177.00 | 174.88 | 174.88 | 174.88 | -1.05% | 534 |
| Jan 27, 2026 | 176.74 | 176.74 | 176.74 | 176.74 | 176.74 | -0.15% | 2 |
| Jan 26, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.56% | 65 |
| Jan 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.33% | 776 |
| Jan 22, 2026 | 176.02 | 177.42 | 176.00 | 177.42 | 177.42 | 0.80% | 3,854 |
| Jan 21, 2026 | 176.04 | 178.00 | 176.00 | 176.02 | 176.02 | - | 804 |
| Jan 20, 2026 | 180.02 | 180.02 | 176.00 | 176.02 | 176.02 | -2.20% | 2,890 |
| Jan 19, 2026 | 182.00 | 182.00 | 176.02 | 179.98 | 179.98 | -2.18% | 2,104 |
| Jan 16, 2026 | 179.04 | 186.00 | 179.04 | 184.00 | 184.00 | 1.66% | 4,237 |
| Jan 15, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.15% | 60 |
| Jan 14, 2026 | 181.48 | 181.48 | 181.28 | 181.28 | 181.28 | -0.11% | 13 |
| Jan 13, 2026 | 181.14 | 182.46 | 181.14 | 181.48 | 181.48 | 0.06% | 1,061 |
| 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 |