SpareBank 1 Østfold Akershus (OSL:SOAG)
Norway · Delayed Price · Currency is NOK 443.95
-1.05 (-0.24%)
Oct 24, 2025, 3:04 PM CET
OSL:SOAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 432.05 | 445.00 | 432.05 | 445.00 | 445.00 | 3.48% | 1,274 |
| Oct 21, 2025 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | -2.26% | 4 |
| Oct 20, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 28 |
| Oct 17, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Oct 16, 2025 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 2.31% | 5 |
| Oct 15, 2025 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | - | - |
| Oct 14, 2025 | 440.00 | 440.00 | 430.05 | 430.05 | 430.05 | -2.19% | 47 |
| Oct 13, 2025 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | 0.17% | 32 |
| Oct 10, 2025 | 438.95 | 438.95 | 438.95 | 438.95 | 438.95 | 2.08% | 2,301 |
| Oct 9, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 97 |
| Oct 8, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.01% | 16 |
| Oct 7, 2025 | 430.00 | 430.00 | 429.95 | 429.95 | 429.95 | -0.08% | 25,316 |
| Oct 6, 2025 | 431.05 | 438.95 | 430.00 | 430.30 | 430.30 | -3.30% | 960 |
| Oct 3, 2025 | 444.95 | 445.00 | 444.95 | 445.00 | 445.00 | 1.14% | 25 |
| Oct 2, 2025 | 445.00 | 445.00 | 435.00 | 440.00 | 440.00 | 0.45% | 964 |
| Oct 1, 2025 | 445.00 | 445.00 | 438.05 | 438.05 | 438.05 | -3.05% | 155 |
| Sep 30, 2025 | 451.85 | 451.85 | 451.85 | 451.85 | 451.85 | - | - |
| Sep 29, 2025 | 451.95 | 451.95 | 451.85 | 451.85 | 451.85 | 3.64% | 18 |
| Sep 26, 2025 | 439.95 | 439.95 | 436.00 | 436.00 | 436.00 | -0.45% | 314 |
| Sep 25, 2025 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | - | - |
| Sep 24, 2025 | 435.05 | 438.00 | 435.05 | 437.95 | 437.95 | -1.57% | 278 |
| Sep 23, 2025 | 444.95 | 444.95 | 444.95 | 444.95 | 444.95 | - | - |
| Sep 22, 2025 | 439.05 | 444.95 | 439.00 | 444.95 | 444.95 | 1.34% | 543 |
| Sep 19, 2025 | 439.05 | 439.05 | 439.05 | 439.05 | 439.05 | - | - |
| Sep 18, 2025 | 439.00 | 439.05 | 439.00 | 439.05 | 439.05 | 1.15% | 273 |
| Sep 17, 2025 | 434.05 | 434.05 | 434.05 | 434.05 | 434.05 | -0.22% | 2,002 |
| Sep 16, 2025 | 434.05 | 445.00 | 434.05 | 435.00 | 435.00 | -0.01% | 2,498 |
| Sep 15, 2025 | 444.90 | 444.90 | 434.05 | 435.05 | 435.05 | - | 50 |
| Sep 12, 2025 | 435.05 | 435.05 | 435.05 | 435.05 | 435.05 | -0.90% | 2,001 |
| Sep 11, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0.23% | 240 |
| Sep 10, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0.91% | 162 |
| Sep 9, 2025 | 438.00 | 438.00 | 434.05 | 434.05 | 434.05 | -0.90% | 194 |
| Sep 8, 2025 | 438.00 | 438.00 | 430.05 | 438.00 | 438.00 | - | 370 |
| Sep 5, 2025 | 435.00 | 438.00 | 435.00 | 438.00 | 438.00 | 0.45% | 116 |
| Sep 4, 2025 | 436.05 | 436.05 | 436.05 | 436.05 | 436.05 | - | 100 |
| Sep 3, 2025 | 436.05 | 436.05 | 436.05 | 436.05 | 436.05 | 0.24% | 23 |
| Sep 2, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | - |
| Sep 1, 2025 | 440.00 | 440.00 | 425.05 | 435.00 | 435.00 | -1.13% | 614 |
| Aug 29, 2025 | 439.50 | 439.95 | 439.50 | 439.95 | 439.95 | -0.01% | 145 |
| Aug 28, 2025 | 430.70 | 440.00 | 430.65 | 440.00 | 440.00 | 1.18% | 2,102 |
| Aug 27, 2025 | 435.00 | 435.00 | 430.90 | 434.85 | 434.85 | -1.17% | 137 |
| Aug 26, 2025 | 435.00 | 440.00 | 431.00 | 440.00 | 440.00 | 1.15% | 2,882 |
| Aug 25, 2025 | 440.00 | 441.00 | 435.00 | 435.00 | 435.00 | -0.58% | 515 |
| Aug 22, 2025 | 448.50 | 448.50 | 437.00 | 437.55 | 437.55 | -1.64% | 4,357 |
| Aug 21, 2025 | 444.85 | 444.85 | 444.85 | 444.85 | 444.85 | 2.72% | 100 |
| Aug 20, 2025 | 454.95 | 454.95 | 430.80 | 433.05 | 433.05 | -2.73% | 4,498 |
| Aug 19, 2025 | 444.95 | 445.25 | 444.95 | 445.20 | 445.20 | 2.91% | 1,491 |
| Aug 18, 2025 | 444.95 | 444.95 | 432.60 | 432.60 | 432.60 | -2.78% | 88 |
| Aug 15, 2025 | 421.00 | 445.00 | 421.00 | 444.95 | 444.95 | 6.51% | 21,676 |
| Aug 14, 2025 | 417.75 | 417.75 | 417.75 | 417.75 | 417.75 | - | - |