SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 182.00
-0.92 (-0.50%)
Jun 19, 2026, 4:25 PM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 183.02 | 183.02 | 180.60 | 180.60 | 180.60 | -2.37% | 521 |
| Jun 16, 2026 | 184.84 | 184.98 | 184.84 | 184.98 | 184.98 | 1.47% | 553 |
| Jun 15, 2026 | 184.50 | 184.50 | 180.70 | 182.30 | 182.30 | -0.65% | 2,703 |
| Jun 12, 2026 | 183.22 | 183.56 | 183.22 | 183.50 | 183.50 | 0.14% | 1,305 |
| Jun 11, 2026 | 183.00 | 184.02 | 183.00 | 183.24 | 183.24 | -0.14% | 588 |
| Jun 10, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -0.55% | 100 |
| Jun 9, 2026 | 183.04 | 185.00 | 183.04 | 184.52 | 184.52 | -1.27% | 102 |
| Jun 8, 2026 | 186.90 | 188.98 | 183.20 | 186.90 | 186.90 | - | 1,020 |
| Jun 5, 2026 | 184.00 | 186.90 | 179.24 | 186.90 | 186.90 | 1.58% | 2,061 |
| Jun 4, 2026 | 184.00 | 184.00 | 183.98 | 184.00 | 184.00 | -0.28% | 6,336 |
| Jun 3, 2026 | 184.00 | 187.00 | 184.00 | 184.52 | 184.52 | 0.26% | 353 |
| Jun 2, 2026 | 185.00 | 186.00 | 184.04 | 184.04 | 184.04 | -0.52% | 385 |
| Jun 1, 2026 | 186.00 | 186.00 | 183.20 | 185.00 | 185.00 | - | 1,160 |
| May 29, 2026 | 184.40 | 188.00 | 184.40 | 185.00 | 185.00 | 0.28% | 9,295 |
| May 28, 2026 | 182.04 | 188.00 | 182.04 | 184.48 | 184.48 | -0.76% | 2,001 |
| May 27, 2026 | 187.00 | 188.00 | 185.90 | 185.90 | 185.90 | -1.07% | 129 |
| May 26, 2026 | 184.02 | 188.00 | 183.60 | 187.92 | 187.92 | 3.55% | 1,097 |
| May 22, 2026 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | -3.47% | 1,000 |
| May 21, 2026 | 184.96 | 188.00 | 182.00 | 188.00 | 188.00 | 3.59% | 1,543 |
| May 20, 2026 | 186.00 | 186.00 | 181.48 | 181.48 | 181.48 | -2.43% | 6,124 |
| May 19, 2026 | 188.60 | 188.60 | 186.00 | 186.00 | 186.00 | -1.05% | 165 |
| May 18, 2026 | 189.10 | 189.10 | 187.68 | 187.98 | 187.98 | -1.32% | 114 |
| May 15, 2026 | 195.98 | 195.98 | 189.10 | 190.50 | 190.50 | -1.61% | 846 |
| May 13, 2026 | 186.00 | 193.62 | 184.98 | 193.62 | 193.62 | 2.99% | 1,450 |
| May 12, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -0.31% | 127 |
| May 11, 2026 | 190.60 | 190.60 | 188.58 | 188.58 | 188.58 | 1.39% | 227 |
| May 8, 2026 | 189.00 | 190.00 | 186.00 | 186.00 | 186.00 | -2.09% | 3,264 |
| May 7, 2026 | 191.00 | 191.00 | 187.68 | 189.98 | 189.98 | -0.52% | 5,576 |
| May 6, 2026 | 192.98 | 193.00 | 190.98 | 190.98 | 190.98 | -1.03% | 5,976 |
| May 5, 2026 | 192.60 | 193.00 | 190.96 | 192.96 | 192.96 | -0.02% | 1,361 |
| May 4, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 0.52% | 24 |
| Apr 30, 2026 | 193.00 | 195.00 | 191.02 | 192.00 | 192.00 | 0.52% | 493 |
| Apr 29, 2026 | 199.00 | 199.00 | 190.50 | 191.00 | 191.00 | -4.02% | 4,929 |
| 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 | 0.12% | 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 |