SpareBank 1 Østfold Akershus (OSL:SOAG)
Norway · Delayed Price · Currency is NOK 454.95
-0.05 (-0.01%)
Feb 23, 2026, 2:33 PM CET
OSL:SOAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 458.00 | 458.00 | 454.95 | 455.00 | 455.00 | 2.01% | 10,703 |
| Feb 19, 2026 | 458.00 | 458.00 | 445.05 | 446.05 | 446.05 | -2.20% | 63 |
| Feb 18, 2026 | 457.95 | 458.00 | 445.05 | 456.10 | 456.10 | 1.36% | 296 |
| Feb 17, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.11% | 20,004 |
| Feb 16, 2026 | 458.95 | 458.95 | 445.05 | 445.05 | 445.05 | -1.32% | 89 |
| Feb 13, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0.21% | 90 |
| Feb 12, 2026 | 450.00 | 450.05 | 450.00 | 450.05 | 450.05 | 0.01% | 37 |
| Feb 11, 2026 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | -0.88% | 414 |
| Feb 10, 2026 | 445.00 | 454.00 | 445.00 | 454.00 | 454.00 | 2.02% | 1,085 |
| Feb 9, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Feb 6, 2026 | 444.95 | 445.00 | 444.95 | 445.00 | 445.00 | 1.83% | 158 |
| Feb 5, 2026 | 437.85 | 444.95 | 437.00 | 437.00 | 437.00 | -1.45% | 16 |
| Feb 4, 2026 | 444.95 | 444.95 | 433.00 | 443.45 | 443.45 | -0.35% | 495 |
| Feb 3, 2026 | 435.05 | 445.00 | 435.00 | 445.00 | 445.00 | -1.11% | 445 |
| Feb 2, 2026 | 436.00 | 450.00 | 430.00 | 450.00 | 450.00 | 3.21% | 1,150 |
| Jan 30, 2026 | 434.95 | 436.00 | 434.95 | 436.00 | 436.00 | 0.46% | 619 |
| Jan 29, 2026 | 436.00 | 436.00 | 434.00 | 434.00 | 434.00 | -0.45% | 489 |
| Jan 28, 2026 | 438.00 | 438.00 | 435.00 | 435.95 | 435.95 | -0.47% | 784 |
| Jan 27, 2026 | 438.05 | 438.05 | 438.00 | 438.00 | 438.00 | - | 199 |
| Jan 26, 2026 | 435.10 | 438.00 | 435.10 | 438.00 | 438.00 | 0.44% | 597 |
| Jan 23, 2026 | 436.10 | 436.10 | 436.10 | 436.10 | 436.10 | -1.55% | 20 |
| Jan 22, 2026 | 442.95 | 442.95 | 442.95 | 442.95 | 442.95 | 1.52% | 115 |
| Jan 21, 2026 | 436.00 | 436.40 | 436.00 | 436.30 | 436.30 | -1.51% | 228 |
| Jan 20, 2026 | 436.10 | 443.00 | 436.10 | 443.00 | 443.00 | 1.59% | 130 |
| Jan 19, 2026 | 443.15 | 443.15 | 435.15 | 436.05 | 436.05 | -2.03% | 2,632 |
| Jan 16, 2026 | 451.95 | 452.00 | 445.10 | 445.10 | 445.10 | 0.25% | 20,509 |
| Jan 15, 2026 | 444.00 | 452.00 | 444.00 | 444.00 | 444.00 | - | 238 |
| Jan 14, 2026 | 444.50 | 444.50 | 444.00 | 444.00 | 444.00 | -0.11% | 264 |
| Jan 13, 2026 | 447.00 | 447.00 | 444.50 | 444.50 | 444.50 | -1.00% | 863 |
| Jan 12, 2026 | 451.00 | 451.00 | 444.00 | 449.00 | 449.00 | -1.32% | 263 |
| Jan 9, 2026 | 455.00 | 455.00 | 444.05 | 455.00 | 455.00 | 0.89% | 504 |
| Jan 8, 2026 | 448.00 | 454.00 | 448.00 | 451.00 | 451.00 | 0.22% | 10,083 |
| Jan 7, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.45% | 12 |
| Jan 6, 2026 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | -0.44% | 133 |
| Jan 5, 2026 | 431.15 | 450.00 | 431.15 | 450.00 | 450.00 | -0.73% | 818 |
| Jan 2, 2026 | 453.30 | 453.30 | 453.30 | 453.30 | 453.30 | - | 33 |
| Dec 30, 2025 | 457.50 | 457.95 | 452.00 | 453.30 | 453.30 | 0.07% | 711 |
| Dec 29, 2025 | 457.00 | 457.95 | 453.00 | 453.00 | 453.00 | -0.88% | 1,621 |
| Dec 23, 2025 | 453.00 | 457.00 | 453.00 | 457.00 | 457.00 | - | 2,089 |
| Dec 22, 2025 | 453.00 | 457.00 | 453.00 | 457.00 | 457.00 | 0.01% | 215 |
| Dec 19, 2025 | 451.00 | 456.95 | 451.00 | 456.95 | 456.95 | -0.23% | 2,476 |
| Dec 18, 2025 | 454.40 | 458.00 | 454.40 | 458.00 | 458.00 | 1.54% | 5,117 |
| Dec 17, 2025 | 451.05 | 451.05 | 451.05 | 451.05 | 451.05 | - | - |
| Dec 16, 2025 | 451.05 | 451.05 | 451.05 | 451.05 | 451.05 | 0.45% | 139 |
| Dec 15, 2025 | 449.05 | 452.00 | 449.05 | 449.05 | 449.05 | 0.01% | 10,012 |
| Dec 12, 2025 | 451.00 | 457.75 | 448.00 | 449.00 | 449.00 | 0.22% | 276 |
| Dec 11, 2025 | 445.00 | 448.00 | 445.00 | 448.00 | 448.00 | 1.24% | 8 |
| Dec 10, 2025 | 441.10 | 445.00 | 441.05 | 442.50 | 442.50 | -1.67% | 69 |
| Dec 9, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 1 |
| Dec 8, 2025 | 447.00 | 452.35 | 445.65 | 450.00 | 450.00 | -1.75% | 5,089 |