SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 183.50
+0.50 (0.27%)
Oct 9, 2026, 3:47 PM CET
SpareBank 1 Nordmøre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 183.02 | 186.50 | 183.02 | 183.50 | 183.50 | 0.27% | 589 |
| Oct 8, 2026 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | -0.54% | 23 |
| Oct 7, 2026 | 184.06 | 187.00 | 184.00 | 184.00 | 184.00 | 0.55% | 42 |
| Oct 6, 2026 | 183.98 | 183.98 | 182.00 | 183.00 | 183.00 | -0.27% | 1,271 |
| Oct 5, 2026 | 184.00 | 187.30 | 183.50 | 183.50 | 183.50 | -0.54% | 55 |
| Oct 2, 2026 | 185.00 | 185.00 | 184.50 | 184.50 | 184.50 | - | 50 |
| Oct 1, 2026 | 189.00 | 189.00 | 184.50 | 184.50 | 184.50 | -0.81% | 413 |
| Sep 30, 2026 | 188.48 | 189.50 | 186.00 | 186.00 | 186.00 | -1.58% | 1,221 |
| Sep 29, 2026 | 183.96 | 188.98 | 183.00 | 188.98 | 188.98 | 3.80% | 2,253 |
| Sep 28, 2026 | 183.04 | 185.00 | 182.00 | 182.06 | 182.06 | -0.54% | 90 |
| Sep 25, 2026 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | -0.52% | 16 |
| Sep 24, 2026 | 182.90 | 184.00 | 182.90 | 184.00 | 184.00 | 0.80% | 783 |
| Sep 23, 2026 | 183.50 | 183.50 | 182.52 | 182.54 | 182.54 | 0.02% | 296 |
| Sep 22, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - | - |
| Sep 21, 2026 | 188.46 | 188.46 | 182.50 | 182.50 | 182.50 | -0.83% | 74 |
| Sep 18, 2026 | 185.00 | 185.00 | 182.04 | 184.02 | 184.02 | -1.05% | 110 |
| Sep 17, 2026 | 184.46 | 185.98 | 182.40 | 185.98 | 185.98 | 1.96% | 1,815 |
| Sep 16, 2026 | 182.60 | 182.60 | 182.40 | 182.40 | 182.40 | -0.60% | 77 |
| Sep 15, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.54% | 32 |
| Sep 14, 2026 | 186.00 | 187.00 | 182.52 | 182.52 | 182.52 | -1.86% | 5,209 |
| Sep 11, 2026 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - | - |
| Sep 10, 2026 | 185.98 | 185.98 | 182.00 | 185.98 | 185.98 | 2.46% | 676 |
| Sep 9, 2026 | 183.02 | 185.10 | 181.52 | 181.52 | 181.52 | -2.92% | 831 |
| Sep 8, 2026 | 185.00 | 186.98 | 183.34 | 186.98 | 186.98 | 1.11% | 1,741 |
| Sep 7, 2026 | 185.00 | 185.00 | 184.92 | 184.92 | 184.92 | -0.04% | 50 |
| Sep 4, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Sep 3, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Sep 2, 2026 | 182.40 | 185.00 | 182.40 | 185.00 | 185.00 | 0.87% | 197 |
| Sep 1, 2026 | 186.02 | 186.02 | 183.40 | 183.40 | 183.40 | -1.71% | 394 |
| Aug 31, 2026 | 185.00 | 188.00 | 185.00 | 186.60 | 186.60 | -0.74% | 134 |
| Aug 28, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | -1.05% | 329 |
| Aug 27, 2026 | 183.00 | 190.00 | 183.00 | 190.00 | 190.00 | 4.21% | 4,376 |
| 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 |