SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 183.00
+0.68 (0.37%)
Aug 27, 2026, 9:46 AM CET
SpareBank 1 Nordmøre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 185.98 | 185.98 | 182.32 | 182.32 | 182.32 | -0.37% | 20 |
| Aug 25, 2026 | 186.40 | 186.40 | 182.00 | 183.00 | 183.00 | -1.45% | 578 |
| Aug 24, 2026 | 185.00 | 187.98 | 185.00 | 185.70 | 185.70 | -1.49% | 197 |
| Aug 21, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - | 6,200 |
| Aug 20, 2026 | 184.00 | 188.50 | 183.02 | 188.50 | 188.50 | 2.45% | 854 |
| Aug 19, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | 22 |
| Aug 18, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.01% | 492 |
| Aug 17, 2026 | 181.00 | 183.98 | 181.00 | 183.98 | 183.98 | 1.65% | 501 |
| Aug 14, 2026 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 2.26% | 6,847 |
| Aug 13, 2026 | 178.98 | 179.00 | 177.00 | 177.00 | 177.00 | -1.11% | 411 |
| Aug 12, 2026 | 178.00 | 179.00 | 178.00 | 178.98 | 178.98 | 1.58% | 316 |
| Aug 11, 2026 | 179.00 | 179.00 | 176.20 | 176.20 | 176.20 | -1.56% | 3,114 |
| Aug 10, 2026 | 179.00 | 179.00 | 178.02 | 179.00 | 179.00 | - | 297 |
| Aug 7, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.54% | 291 |
| Aug 6, 2026 | 179.98 | 180.00 | 179.98 | 179.98 | 179.98 | -0.01% | 267 |
| Aug 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 4, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 38 |
| Aug 3, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.98% | 260 |
| Jul 31, 2026 | 177.96 | 177.98 | 176.50 | 176.50 | 176.50 | -0.84% | 792 |
| Jul 30, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | 20 |
| Jul 29, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.85% | 3 |
| Jul 28, 2026 | 179.86 | 179.86 | 177.50 | 177.50 | 177.50 | -0.02% | 210 |
| Jul 27, 2026 | 177.52 | 178.00 | 177.50 | 177.54 | 177.54 | 0.01% | 536 |
| Jul 24, 2026 | 178.02 | 178.02 | 177.50 | 177.52 | 177.52 | -0.27% | 1,084 |
| Jul 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Jul 22, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Jul 21, 2026 | 177.54 | 179.98 | 177.54 | 178.00 | 178.00 | 0.28% | 134 |
| Jul 20, 2026 | 178.22 | 178.98 | 177.50 | 177.50 | 177.50 | -0.28% | 1,836 |
| Jul 17, 2026 | 178.02 | 178.02 | 178.00 | 178.00 | 178.00 | - | 70 |
| Jul 16, 2026 | 178.02 | 178.02 | 178.00 | 178.00 | 178.00 | -0.01% | 57 |
| Jul 15, 2026 | 178.50 | 178.50 | 178.02 | 178.02 | 178.02 | -0.27% | 103 |
| Jul 14, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | -1.38% | 40 |
| Jul 13, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 85 |
| Jul 10, 2026 | 180.98 | 181.00 | 180.98 | 181.00 | 181.00 | 0.01% | 105 |
| Jul 9, 2026 | 179.30 | 181.00 | 178.50 | 180.98 | 180.98 | 1.11% | 1,298 |
| Jul 8, 2026 | 179.00 | 179.20 | 178.00 | 179.00 | 179.00 | -0.72% | 2,598 |
| Jul 7, 2026 | 180.98 | 180.98 | 180.30 | 180.30 | 180.30 | -0.06% | 89 |
| Jul 6, 2026 | 180.20 | 180.40 | 180.02 | 180.40 | 180.40 | -0.86% | 105 |
| Jul 3, 2026 | 180.00 | 181.96 | 179.04 | 181.96 | 181.96 | 0.86% | 27,630 |
| Jul 2, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.82% | 13 |
| Jul 1, 2026 | 180.02 | 181.42 | 178.86 | 178.94 | 178.94 | -1.67% | 1,390 |
| Jun 30, 2026 | 182.96 | 182.96 | 180.06 | 181.98 | 181.98 | 0.21% | 176 |
| Jun 29, 2026 | 182.96 | 182.96 | 180.00 | 181.60 | 181.60 | -0.75% | 680 |
| Jun 26, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - | - |
| Jun 25, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 2.30% | 27 |
| Jun 24, 2026 | 182.98 | 183.00 | 178.00 | 178.86 | 178.86 | -1.73% | 5,535 |
| Jun 23, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | 50 |
| Jun 22, 2026 | 182.98 | 183.00 | 180.24 | 183.00 | 183.00 | 0.55% | 861 |
| Jun 19, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.50% | 15 |
| Jun 18, 2026 | 180.00 | 185.00 | 178.08 | 182.92 | 182.92 | 1.28% | 11,475 |