SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 173.00
-0.98 (-0.56%)
At close: Dec 5, 2025
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.16 | 173.16 | 173.00 | 173.00 | 173.00 | -0.56% | 18,107 |
| Dec 4, 2025 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | -0.01% | 80 |
| Dec 3, 2025 | 167.70 | 174.00 | 167.70 | 174.00 | 174.00 | 4.58% | 68,685 |
| Dec 2, 2025 | 168.46 | 168.46 | 166.38 | 166.38 | 166.38 | -1.21% | 3,415 |
| Dec 1, 2025 | 167.00 | 168.42 | 167.00 | 168.42 | 168.42 | 0.85% | 263 |
| Nov 28, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -1.46% | 891 |
| Nov 27, 2025 | 168.00 | 169.48 | 168.00 | 169.48 | 169.48 | 0.88% | 4,193 |
| Nov 26, 2025 | 169.00 | 169.48 | 168.00 | 168.00 | 168.00 | -1.16% | 5,066 |
| Nov 25, 2025 | 169.98 | 170.00 | 169.98 | 169.98 | 169.98 | -0.01% | 980 |
| Nov 24, 2025 | 167.00 | 170.10 | 167.00 | 170.00 | 170.00 | 0.62% | 2,814 |
| Nov 21, 2025 | 166.00 | 169.96 | 166.00 | 168.96 | 168.96 | -0.60% | 548 |
| Nov 20, 2025 | 165.70 | 169.98 | 165.00 | 169.98 | 169.98 | 1.65% | 7,384 |
| Nov 19, 2025 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - | 3 |
| Nov 18, 2025 | 166.90 | 167.74 | 165.02 | 167.22 | 167.22 | -1.04% | 629 |
| Nov 17, 2025 | 168.46 | 168.98 | 166.86 | 168.98 | 168.98 | 1.80% | 66 |
| Nov 14, 2025 | 166.48 | 167.00 | 166.00 | 166.00 | 166.00 | -0.24% | 6,798 |
| Nov 13, 2025 | 166.00 | 166.42 | 165.28 | 166.40 | 166.40 | 0.07% | 293 |
| 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 |