SpareBank 1 Østfold Akershus (OSL:SOAG)
Norway · Delayed Price · Currency is NOK 445.00
+5.00 (1.14%)
Oct 3, 2025, 4:25 PM CET
OSL:SOAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2025 | 417.75 | 417.75 | 417.75 | 417.75 | 417.75 | -0.01% | 3 |
| Aug 12, 2025 | 415.00 | 417.80 | 415.00 | 417.80 | 417.80 | 0.67% | 563 |
| Aug 11, 2025 | 415.00 | 417.70 | 415.00 | 415.00 | 415.00 | -0.67% | 1,762 |
| Aug 8, 2025 | 417.75 | 417.80 | 417.75 | 417.80 | 417.80 | 0.19% | 31 |
| Aug 7, 2025 | 412.05 | 417.00 | 412.05 | 417.00 | 417.00 | 0.48% | 2,058 |
| Aug 6, 2025 | 414.95 | 415.00 | 412.30 | 415.00 | 415.00 | - | 755 |
| Aug 5, 2025 | 418.00 | 418.00 | 411.15 | 415.00 | 415.00 | -0.71% | 766 |
| Aug 4, 2025 | 417.95 | 417.95 | 417.95 | 417.95 | 417.95 | 1.19% | 50 |
| Aug 1, 2025 | 416.00 | 416.00 | 413.05 | 413.05 | 413.05 | -1.18% | 254 |
| Jul 31, 2025 | 417.95 | 418.95 | 417.95 | 418.00 | 418.00 | 0.78% | 623 |
| Jul 30, 2025 | 415.50 | 415.50 | 414.75 | 414.75 | 414.75 | -0.78% | 23 |
| Jul 29, 2025 | 417.95 | 418.00 | 417.95 | 418.00 | 418.00 | 1.33% | 27 |
| Jul 28, 2025 | 411.00 | 417.95 | 411.00 | 412.50 | 412.50 | -0.60% | 198 |