SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 164.00
-0.30 (-0.18%)
Sep 12, 2025, 12:21 PM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 159.98 | 159.98 | 158.04 | 158.04 | 158.04 | -1.53% | 466 |
| Aug 7, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.91% | 40 |
| Aug 6, 2025 | 159.10 | 162.00 | 158.00 | 161.98 | 161.98 | 0.01% | 4,674 |
| Aug 5, 2025 | 162.00 | 162.00 | 158.52 | 161.96 | 161.96 | - | 1,215 |
| Aug 4, 2025 | 161.02 | 161.96 | 160.00 | 161.96 | 161.96 | -0.02% | 118 |
| 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 |