SpareBank 1 Nordmøre (OSL:SNOR)
Norway · Delayed Price · Currency is NOK 186.00
-1.98 (-1.05%)
May 19, 2026, 4:25 PM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |