SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 188.00
+3.00 (1.62%)
Apr 1, 2026, 1:06 PM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 185.98 | 192.00 | 185.98 | 188.00 | 188.00 | 1.62% | 498 |
| Mar 31, 2026 | 183.40 | 185.00 | 183.40 | 185.00 | 185.00 | 1.89% | 76 |
| Mar 30, 2026 | 184.50 | 185.00 | 181.14 | 181.56 | 181.56 | -1.06% | 1,129 |
| Mar 27, 2026 | 187.70 | 187.70 | 183.10 | 183.50 | 183.50 | -3.93% | 1,039 |
| Mar 26, 2026 | 184.98 | 191.00 | 184.98 | 191.00 | 191.00 | 3.24% | 1,070 |
| Mar 25, 2026 | 181.52 | 185.00 | 181.48 | 185.00 | 185.00 | 1.92% | 7,967 |
| Mar 24, 2026 | 181.52 | 182.98 | 181.52 | 181.52 | 181.52 | -0.26% | 213 |
| Mar 23, 2026 | 184.00 | 184.00 | 181.50 | 182.00 | 182.00 | -0.55% | 3,601 |
| Mar 20, 2026 | 182.22 | 183.96 | 182.22 | 183.00 | 183.00 | - | 983 |
| Mar 19, 2026 | 185.38 | 185.40 | 182.78 | 183.00 | 183.00 | 0.83% | 743 |
| Mar 18, 2026 | 185.00 | 186.00 | 181.50 | 181.50 | 181.50 | -1.89% | 2,264 |
| Mar 17, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.22% | 232 |
| Mar 16, 2026 | 184.56 | 185.40 | 179.72 | 185.40 | 185.40 | 0.46% | 4,880 |
| Mar 13, 2026 | 187.96 | 187.96 | 178.92 | 184.56 | 184.56 | -0.76% | 458 |
| Mar 12, 2026 | 185.98 | 185.98 | 181.74 | 185.98 | 185.98 | -0.32% | 1,299 |
| Mar 11, 2026 | 185.02 | 186.58 | 181.14 | 186.58 | 186.58 | 0.91% | 809 |
| Mar 10, 2026 | 184.84 | 189.98 | 184.84 | 184.90 | 184.90 | -0.59% | 487 |
| Mar 9, 2026 | 189.98 | 189.98 | 186.00 | 186.00 | 186.00 | -0.33% | 1,438 |
| Mar 6, 2026 | 186.62 | 186.62 | 186.62 | 186.62 | 186.62 | -1.73% | 2 |
| Mar 5, 2026 | 186.58 | 189.90 | 186.58 | 189.90 | 189.90 | 2.82% | 701 |
| Mar 4, 2026 | 189.98 | 189.98 | 184.70 | 184.70 | 184.70 | -0.65% | 118 |
| Mar 3, 2026 | 188.50 | 189.86 | 184.00 | 185.90 | 185.90 | -1.59% | 1,246 |
| Mar 2, 2026 | 185.00 | 188.90 | 185.00 | 188.90 | 188.90 | -0.55% | 67 |
| Feb 27, 2026 | 186.02 | 189.94 | 186.02 | 189.94 | 189.94 | - | 13,061 |
| Feb 26, 2026 | 187.90 | 189.94 | 187.90 | 189.94 | 189.94 | 1.57% | 1,392 |
| Feb 25, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | 35 |
| Feb 24, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.01% | 120 |
| Feb 23, 2026 | 191.00 | 191.00 | 186.00 | 186.02 | 186.02 | -1.60% | 1,492 |
| 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 |