SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 199.00
+2.00 (1.02%)
Apr 28, 2026, 1:43 PM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 201.40 | 201.40 | 199.00 | 199.00 | 199.00 | 1.02% | 1,115 |
| Apr 27, 2026 | 199.20 | 201.00 | 197.00 | 197.00 | 197.00 | -1.20% | 2,661 |
| Apr 24, 2026 | 197.10 | 201.85 | 197.10 | 199.40 | 199.40 | 1.16% | 2,302 |
| Apr 23, 2026 | 200.00 | 200.00 | 197.04 | 197.12 | 197.12 | -1.73% | 1,562 |
| Apr 22, 2026 | 201.00 | 202.00 | 200.60 | 200.60 | 200.60 | 0.27% | 1,219 |
| Apr 21, 2026 | 198.24 | 200.05 | 198.12 | 200.05 | 200.05 | 1.04% | 1,369 |
| Apr 20, 2026 | 200.90 | 201.00 | 197.36 | 198.00 | 198.00 | 0.51% | 11,156 |
| Apr 17, 2026 | 201.00 | 201.00 | 195.96 | 197.00 | 197.00 | -2.06% | 14,260 |
| Apr 16, 2026 | 206.00 | 206.00 | 196.98 | 201.15 | 201.15 | -5.07% | 1,358 |
| Apr 15, 2026 | 207.85 | 211.90 | 205.00 | 211.90 | 200.90 | 2.86% | 4,800 |
| Apr 14, 2026 | 205.95 | 207.70 | 205.00 | 206.00 | 195.31 | 0.02% | 2,894 |
| Apr 13, 2026 | 199.00 | 206.90 | 199.00 | 205.95 | 195.26 | 1.45% | 3,402 |
| Apr 10, 2026 | 199.00 | 206.85 | 197.24 | 203.00 | 192.46 | 1.00% | 1,573 |
| Apr 9, 2026 | 201.90 | 204.05 | 199.80 | 201.00 | 190.57 | 2.03% | 2,642 |
| Apr 8, 2026 | 199.00 | 200.00 | 188.00 | 197.00 | 186.77 | 1.03% | 4,677 |
| Apr 7, 2026 | 190.00 | 198.88 | 190.00 | 195.00 | 184.88 | 3.72% | 10,759 |
| Apr 1, 2026 | 185.98 | 192.00 | 185.98 | 188.00 | 178.24 | 1.62% | 498 |
| Mar 31, 2026 | 183.40 | 185.00 | 183.40 | 185.00 | 175.40 | 1.89% | 76 |
| Mar 30, 2026 | 184.50 | 185.00 | 181.14 | 181.56 | 172.13 | -1.06% | 1,129 |
| Mar 27, 2026 | 187.70 | 187.70 | 183.10 | 183.50 | 173.97 | -3.93% | 1,039 |
| Mar 26, 2026 | 184.98 | 191.00 | 184.98 | 191.00 | 181.08 | 3.24% | 1,070 |
| Mar 25, 2026 | 181.52 | 185.00 | 181.48 | 185.00 | 175.40 | 1.92% | 7,967 |
| Mar 24, 2026 | 181.52 | 182.98 | 181.52 | 181.52 | 172.10 | -0.26% | 213 |
| Mar 23, 2026 | 184.00 | 184.00 | 181.50 | 182.00 | 172.55 | -0.55% | 3,601 |
| Mar 20, 2026 | 182.22 | 183.96 | 182.22 | 183.00 | 173.50 | - | 983 |
| Mar 19, 2026 | 185.38 | 185.40 | 182.78 | 183.00 | 173.50 | 0.83% | 743 |
| Mar 18, 2026 | 185.00 | 186.00 | 181.50 | 181.50 | 172.08 | -1.89% | 2,264 |
| Mar 17, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 175.40 | -0.22% | 232 |
| Mar 16, 2026 | 184.56 | 185.40 | 179.72 | 185.40 | 175.78 | 0.46% | 4,880 |
| Mar 13, 2026 | 187.96 | 187.96 | 178.92 | 184.56 | 174.98 | -0.76% | 458 |
| Mar 12, 2026 | 185.98 | 185.98 | 181.74 | 185.98 | 176.33 | -0.32% | 1,299 |
| Mar 11, 2026 | 185.02 | 186.58 | 181.14 | 186.58 | 176.89 | 0.91% | 809 |
| Mar 10, 2026 | 184.84 | 189.98 | 184.84 | 184.90 | 175.30 | -0.59% | 487 |
| Mar 9, 2026 | 189.98 | 189.98 | 186.00 | 186.00 | 176.34 | -0.33% | 1,438 |
| Mar 6, 2026 | 186.62 | 186.62 | 186.62 | 186.62 | 176.93 | -1.73% | 2 |
| Mar 5, 2026 | 186.58 | 189.90 | 186.58 | 189.90 | 180.04 | 2.82% | 701 |
| Mar 4, 2026 | 189.98 | 189.98 | 184.70 | 184.70 | 175.11 | -0.65% | 118 |
| Mar 3, 2026 | 188.50 | 189.86 | 184.00 | 185.90 | 176.25 | -1.59% | 1,246 |
| Mar 2, 2026 | 185.00 | 188.90 | 185.00 | 188.90 | 179.09 | -0.55% | 67 |
| Feb 27, 2026 | 186.02 | 189.94 | 186.02 | 189.94 | 180.08 | - | 13,061 |
| Feb 26, 2026 | 187.90 | 189.94 | 187.90 | 189.94 | 180.08 | 1.57% | 1,392 |
| Feb 25, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 177.29 | 0.54% | 35 |
| Feb 24, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 176.34 | -0.01% | 120 |
| Feb 23, 2026 | 191.00 | 191.00 | 186.00 | 186.02 | 176.36 | -1.60% | 1,492 |
| Feb 20, 2026 | 187.98 | 190.02 | 186.02 | 189.04 | 179.23 | 0.55% | 1,399 |
| Feb 19, 2026 | 187.98 | 188.00 | 186.32 | 188.00 | 178.24 | 1.62% | 3,807 |
| Feb 18, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 175.40 | 1.65% | 638 |
| Feb 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 172.55 | - | 92 |
| Feb 16, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 172.55 | -2.14% | 881 |
| Feb 13, 2026 | 185.98 | 186.16 | 181.04 | 185.98 | 176.33 | 2.75% | 261 |