SpareBank 1 Østfold Akershus (OSL:SOAG)
Norway · Delayed Price · Currency is NOK 442.95
-1.00 (-0.23%)
Apr 1, 2026, 10:08 AM CET
OSL:SOAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 442.95 | 442.95 | 442.95 | 442.95 | 442.95 | -0.23% | 3 |
| Mar 31, 2026 | 443.95 | 443.95 | 443.95 | 443.95 | 443.95 | - | - |
| Mar 30, 2026 | 444.00 | 444.00 | 434.05 | 443.95 | 443.95 | 0.90% | 688 |
| Mar 27, 2026 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 3.53% | 249 |
| Mar 26, 2026 | 450.00 | 450.00 | 425.00 | 425.00 | 425.00 | -6.59% | 79 |
| Mar 25, 2026 | 457.00 | 457.00 | 455.00 | 455.00 | 430.50 | 1.11% | 51,347 |
| Mar 24, 2026 | 457.00 | 457.00 | 445.00 | 450.00 | 425.77 | 1.12% | 1,442 |
| Mar 23, 2026 | 457.00 | 457.00 | 445.00 | 445.00 | 421.04 | -2.63% | 605 |
| Mar 20, 2026 | 456.00 | 457.00 | 456.00 | 457.00 | 432.39 | 0.22% | 100 |
| Mar 19, 2026 | 450.00 | 456.00 | 450.00 | 456.00 | 431.45 | 2.43% | 54 |
| Mar 18, 2026 | 450.00 | 450.00 | 445.05 | 445.20 | 421.23 | -2.15% | 698 |
| Mar 17, 2026 | 441.05 | 455.00 | 441.05 | 455.00 | 430.50 | -0.30% | 121 |
| Mar 16, 2026 | 450.00 | 456.35 | 449.05 | 456.35 | 431.78 | -0.78% | 209 |
| Mar 13, 2026 | 445.00 | 459.95 | 445.00 | 459.95 | 435.18 | 3.35% | 186 |
| Mar 12, 2026 | 445.05 | 445.05 | 445.05 | 445.05 | 421.09 | -2.12% | 10 |
| Mar 11, 2026 | 449.10 | 454.70 | 449.05 | 454.70 | 430.22 | 1.27% | 400 |
| Mar 10, 2026 | 441.00 | 449.00 | 441.00 | 449.00 | 424.82 | -0.06% | 357 |
| Mar 9, 2026 | 449.25 | 449.25 | 449.25 | 449.25 | 425.06 | 1.19% | 15 |
| Mar 6, 2026 | 444.05 | 444.05 | 443.95 | 443.95 | 420.05 | -0.44% | 3,388 |
| Mar 5, 2026 | 445.95 | 445.95 | 444.00 | 445.90 | 421.89 | -0.47% | 572 |
| Mar 4, 2026 | 454.95 | 454.95 | 447.90 | 448.00 | 423.88 | 0.90% | 360 |
| Mar 3, 2026 | 449.90 | 449.90 | 444.00 | 444.00 | 420.09 | - | 771 |
| Mar 2, 2026 | 449.95 | 449.95 | 444.00 | 444.00 | 420.09 | 0.23% | 511 |
| Feb 27, 2026 | 454.90 | 455.00 | 443.00 | 443.00 | 419.15 | -1.99% | 2,416 |
| Feb 26, 2026 | 450.00 | 452.00 | 445.05 | 452.00 | 427.66 | 0.43% | 402 |
| Feb 25, 2026 | 447.05 | 458.00 | 445.05 | 450.05 | 425.82 | -0.87% | 3,759 |
| Feb 24, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 429.55 | - | 51 |
| Feb 23, 2026 | 454.95 | 458.00 | 454.00 | 454.00 | 429.55 | -0.22% | 402 |
| Feb 20, 2026 | 458.00 | 458.00 | 454.95 | 455.00 | 430.50 | 2.01% | 10,703 |
| Feb 19, 2026 | 458.00 | 458.00 | 445.05 | 446.05 | 422.03 | -2.20% | 63 |
| Feb 18, 2026 | 457.95 | 458.00 | 445.05 | 456.10 | 431.54 | 1.36% | 296 |
| Feb 17, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 425.77 | 1.11% | 20,004 |
| Feb 16, 2026 | 458.95 | 458.95 | 445.05 | 445.05 | 421.09 | -1.32% | 89 |
| Feb 13, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 426.72 | 0.21% | 90 |
| Feb 12, 2026 | 450.00 | 450.05 | 450.00 | 450.05 | 425.82 | 0.01% | 37 |
| Feb 11, 2026 | 460.00 | 460.00 | 450.00 | 450.00 | 425.77 | -0.88% | 414 |
| Feb 10, 2026 | 445.00 | 454.00 | 445.00 | 454.00 | 429.55 | 2.02% | 1,085 |
| Feb 9, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 421.04 | - | - |
| Feb 6, 2026 | 444.95 | 445.00 | 444.95 | 445.00 | 421.04 | 1.83% | 158 |
| Feb 5, 2026 | 437.85 | 444.95 | 437.00 | 437.00 | 413.47 | -1.45% | 16 |
| Feb 4, 2026 | 444.95 | 444.95 | 433.00 | 443.45 | 419.57 | -0.35% | 495 |
| Feb 3, 2026 | 435.05 | 445.00 | 435.00 | 445.00 | 421.04 | -1.11% | 445 |
| Feb 2, 2026 | 436.00 | 450.00 | 430.00 | 450.00 | 425.77 | 3.21% | 1,150 |
| Jan 30, 2026 | 434.95 | 436.00 | 434.95 | 436.00 | 412.52 | 0.46% | 619 |
| Jan 29, 2026 | 436.00 | 436.00 | 434.00 | 434.00 | 410.63 | -0.45% | 489 |
| Jan 28, 2026 | 438.00 | 438.00 | 435.00 | 435.95 | 412.48 | -0.47% | 784 |
| Jan 27, 2026 | 438.05 | 438.05 | 438.00 | 438.00 | 414.42 | - | 199 |
| Jan 26, 2026 | 435.10 | 438.00 | 435.10 | 438.00 | 414.42 | 0.44% | 597 |
| Jan 23, 2026 | 436.10 | 436.10 | 436.10 | 436.10 | 412.62 | -1.55% | 20 |
| Jan 22, 2026 | 442.95 | 442.95 | 442.95 | 442.95 | 419.10 | 1.52% | 115 |