SpareBank 1 Østfold Akershus (OSL:SOAG)
Norway · Delayed Price · Currency is NOK 458.00
0.00 (0.00%)
At close: Dec 5, 2025
OSL:SOAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - | - |
| Dec 4, 2025 | 458.00 | 458.00 | 457.00 | 458.00 | 458.00 | 0.22% | 382 |
| Dec 3, 2025 | 460.00 | 460.00 | 450.05 | 457.00 | 457.00 | -2.14% | 501 |
| Dec 2, 2025 | 464.00 | 467.00 | 464.00 | 467.00 | 457.00 | 0.87% | 810 |
| Dec 1, 2025 | 460.00 | 463.00 | 456.05 | 462.95 | 453.04 | - | 646 |
| Nov 28, 2025 | 466.95 | 467.00 | 462.95 | 462.95 | 453.04 | -0.87% | 187 |
| Nov 27, 2025 | 460.00 | 467.00 | 460.00 | 467.00 | 457.00 | - | 170 |
| Nov 26, 2025 | 459.00 | 467.20 | 459.00 | 467.00 | 457.00 | 2.86% | 308 |
| Nov 25, 2025 | 453.20 | 454.00 | 452.95 | 454.00 | 444.28 | 0.17% | 482 |
| Nov 24, 2025 | 448.00 | 453.95 | 448.00 | 453.25 | 443.54 | 1.85% | 1,260 |
| Nov 21, 2025 | 452.95 | 452.95 | 444.05 | 445.00 | 435.47 | -1.77% | 816 |
| Nov 20, 2025 | 447.00 | 453.25 | 444.05 | 453.00 | 443.30 | 1.36% | 2,126 |
| Nov 19, 2025 | 446.95 | 446.95 | 444.00 | 446.90 | 437.33 | 0.43% | 722 |
| Nov 18, 2025 | 430.10 | 451.15 | 430.10 | 445.00 | 435.47 | 1.12% | 1,151 |
| Nov 17, 2025 | 443.95 | 444.00 | 435.05 | 440.05 | 430.63 | 2.10% | 27,640 |
| Nov 14, 2025 | 443.95 | 443.95 | 431.00 | 431.00 | 421.77 | -0.92% | 3,947 |
| Nov 13, 2025 | 440.00 | 440.00 | 425.05 | 435.00 | 425.69 | -1.95% | 6,212 |
| Nov 12, 2025 | 444.90 | 444.90 | 432.00 | 443.65 | 434.15 | 1.07% | 315 |
| Nov 11, 2025 | 438.95 | 438.95 | 438.95 | 438.95 | 429.55 | 1.95% | 4,202 |
| Nov 10, 2025 | 440.00 | 440.00 | 430.55 | 430.55 | 421.33 | -2.15% | 111 |
| Nov 7, 2025 | 440.00 | 440.00 | 430.00 | 440.00 | 430.58 | - | 3,365 |
| Nov 6, 2025 | 444.90 | 444.90 | 435.20 | 440.00 | 430.58 | - | 5,438 |
| Nov 5, 2025 | 440.00 | 445.05 | 440.00 | 440.00 | 430.58 | - | 8,583 |
| Nov 4, 2025 | 454.90 | 454.90 | 440.00 | 440.00 | 430.58 | -2.96% | 6,232 |
| Nov 3, 2025 | 440.15 | 453.40 | 440.15 | 453.40 | 443.69 | 0.76% | 120 |
| Oct 31, 2025 | 454.95 | 454.95 | 445.65 | 450.00 | 440.36 | 1.12% | 10,067 |
| Oct 30, 2025 | 444.95 | 445.00 | 430.55 | 445.00 | 435.47 | 3.45% | 10,443 |
| Oct 29, 2025 | 442.00 | 444.90 | 430.15 | 430.15 | 420.94 | -3.32% | 5,717 |
| Oct 28, 2025 | 435.37 | 435.37 | 435.37 | 444.90 | 435.37 | - | - |
| Oct 27, 2025 | 430.05 | 444.90 | 430.05 | 444.90 | 435.37 | 0.21% | 72 |
| Oct 24, 2025 | 444.95 | 444.95 | 430.05 | 443.95 | 434.44 | -0.24% | 143 |
| Oct 23, 2025 | 435.47 | 435.47 | 435.47 | 445.00 | 435.47 | - | - |
| Oct 22, 2025 | 432.05 | 445.00 | 432.05 | 445.00 | 435.47 | 3.48% | 1,274 |
| Oct 21, 2025 | 430.05 | 430.05 | 430.05 | 430.05 | 420.84 | -2.26% | 4 |
| Oct 20, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 430.58 | - | 28 |
| Oct 17, 2025 | 430.58 | 430.58 | 430.58 | 440.00 | 430.58 | - | - |
| Oct 16, 2025 | 435.00 | 440.00 | 435.00 | 440.00 | 430.58 | 2.31% | 5 |
| Oct 15, 2025 | 420.84 | 420.84 | 420.84 | 430.05 | 420.84 | - | - |
| Oct 14, 2025 | 440.00 | 440.00 | 430.05 | 430.05 | 420.84 | -2.19% | 47 |
| Oct 13, 2025 | 439.70 | 439.70 | 439.70 | 439.70 | 430.28 | 0.17% | 32 |
| Oct 10, 2025 | 438.95 | 438.95 | 438.95 | 438.95 | 429.55 | 2.08% | 2,301 |
| Oct 9, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 420.79 | - | 97 |
| Oct 8, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 420.79 | 0.01% | 16 |
| Oct 7, 2025 | 430.00 | 430.00 | 429.95 | 429.95 | 420.74 | -0.08% | 25,316 |
| Oct 6, 2025 | 431.05 | 438.95 | 430.00 | 430.30 | 421.09 | -3.30% | 960 |
| Oct 3, 2025 | 444.95 | 445.00 | 444.95 | 445.00 | 435.47 | 1.14% | 25 |
| Oct 2, 2025 | 445.00 | 445.00 | 435.00 | 440.00 | 430.58 | 0.45% | 964 |
| Oct 1, 2025 | 445.00 | 445.00 | 438.05 | 438.05 | 428.67 | -3.05% | 155 |
| Sep 30, 2025 | 442.17 | 442.17 | 442.17 | 451.85 | 442.17 | - | - |
| Sep 29, 2025 | 451.95 | 451.95 | 451.85 | 451.85 | 442.17 | 3.64% | 18 |