SpareBank 1 Østfold Akershus (OSL:SOAG)
Norway · Delayed Price · Currency is NOK 440.00
-14.00 (-3.08%)
Oct 9, 2026, 3:54 PM CET
OSL:SOAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 454.75 | 454.75 | 439.95 | 440.00 | 440.00 | -3.08% | 428 |
| Oct 8, 2026 | 440.15 | 454.90 | 440.00 | 454.00 | 454.00 | -0.22% | 237 |
| Oct 7, 2026 | 440.20 | 455.00 | 440.10 | 455.00 | 455.00 | -0.20% | 20 |
| Oct 6, 2026 | 455.90 | 455.90 | 455.90 | 455.90 | 455.90 | 3.57% | 2 |
| Oct 5, 2026 | 449.95 | 449.95 | 440.20 | 440.20 | 440.20 | -0.56% | 31 |
| Oct 2, 2026 | 449.95 | 450.00 | 442.50 | 442.70 | 442.70 | -1.62% | 169 |
| Oct 1, 2026 | 449.95 | 450.00 | 442.50 | 450.00 | 450.00 | 0.01% | 19 |
| Sep 30, 2026 | 442.15 | 449.95 | 442.15 | 449.95 | 449.95 | -0.01% | 58 |
| Sep 29, 2026 | 450.05 | 450.05 | 450.00 | 450.00 | 450.00 | -0.66% | 217 |
| Sep 28, 2026 | 440.15 | 453.00 | 440.15 | 453.00 | 453.00 | 1.12% | 3 |
| Sep 25, 2026 | 440.10 | 448.00 | 440.10 | 448.00 | 448.00 | -0.54% | 95 |
| Sep 24, 2026 | 450.50 | 450.50 | 445.00 | 450.45 | 450.45 | 0.10% | 280 |
| Sep 23, 2026 | 450.00 | 450.10 | 450.00 | 450.00 | 450.00 | -0.01% | 217 |
| Sep 22, 2026 | 463.95 | 463.95 | 450.00 | 450.05 | 450.05 | -1.74% | 188 |
| Sep 21, 2026 | 458.00 | 458.00 | 452.00 | 458.00 | 458.00 | 0.76% | 23 |
| Sep 18, 2026 | 441.00 | 454.55 | 438.00 | 454.55 | 454.55 | 3.30% | 2,806 |
| Sep 17, 2026 | 455.95 | 455.95 | 440.05 | 440.05 | 440.05 | -0.72% | 191 |
| Sep 16, 2026 | 442.90 | 443.25 | 442.90 | 443.25 | 443.25 | 0.28% | 40 |
| Sep 15, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | - |
| Sep 14, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.20% | 26 |
| Sep 11, 2026 | 455.40 | 455.40 | 442.90 | 442.90 | 442.90 | -2.86% | 113 |
| Sep 10, 2026 | 451.00 | 456.00 | 447.00 | 455.95 | 455.95 | 1.43% | 444 |
| Sep 9, 2026 | 448.00 | 449.50 | 448.00 | 449.50 | 449.50 | -0.11% | 29 |
| Sep 8, 2026 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.45% | 59 |
| Sep 7, 2026 | 447.85 | 450.00 | 447.85 | 448.00 | 448.00 | 0.02% | 1,972 |
| Sep 4, 2026 | 444.00 | 447.90 | 443.00 | 447.90 | 447.90 | -0.01% | 252 |
| Sep 3, 2026 | 440.00 | 447.95 | 440.00 | 447.95 | 447.95 | 2.92% | 227 |
| Sep 2, 2026 | 448.00 | 448.00 | 434.00 | 435.25 | 435.25 | -2.74% | 1,076 |
| Sep 1, 2026 | 442.00 | 447.50 | 442.00 | 447.50 | 447.50 | 1.24% | 405 |
| Aug 31, 2026 | 439.00 | 448.00 | 439.00 | 442.00 | 442.00 | 0.68% | 1,891 |
| Aug 28, 2026 | 439.00 | 439.00 | 438.00 | 439.00 | 439.00 | 0.22% | 255 |
| Aug 27, 2026 | 445.00 | 445.00 | 435.20 | 438.05 | 438.05 | -1.56% | 16,134 |
| Aug 26, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.23% | 4,576 |
| Aug 25, 2026 | 445.00 | 445.00 | 444.00 | 444.00 | 444.00 | -0.22% | 903 |
| Aug 24, 2026 | 442.00 | 445.00 | 440.00 | 445.00 | 445.00 | 0.91% | 1,548 |
| Aug 21, 2026 | 440.95 | 441.00 | 440.95 | 441.00 | 441.00 | 0.23% | 4,209 |
| Aug 20, 2026 | 436.00 | 441.00 | 436.00 | 440.00 | 440.00 | 1.15% | 2,039 |
| Aug 19, 2026 | 445.00 | 445.00 | 435.00 | 435.00 | 435.00 | -2.46% | 4,702 |
| Aug 18, 2026 | 448.00 | 448.00 | 445.95 | 445.95 | 445.95 | -0.89% | 507 |
| Aug 17, 2026 | 440.00 | 449.95 | 440.00 | 449.95 | 449.95 | 0.89% | 5,336 |
| Aug 14, 2026 | 438.95 | 446.00 | 437.80 | 446.00 | 446.00 | 3.72% | 1,947 |
| Aug 13, 2026 | 435.00 | 436.00 | 430.00 | 430.00 | 430.00 | - | 988 |
| Aug 12, 2026 | 430.05 | 436.00 | 430.00 | 430.00 | 430.00 | -2.24% | 474 |
| Aug 11, 2026 | 439.95 | 439.95 | 439.85 | 439.85 | 439.85 | -0.03% | 66 |
| Aug 10, 2026 | 443.95 | 443.95 | 430.10 | 440.00 | 440.00 | 2.31% | 38 |
| Aug 7, 2026 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | -1.36% | 21 |
| Aug 6, 2026 | 442.95 | 442.95 | 436.00 | 436.00 | 436.00 | 1.38% | 164 |
| Aug 5, 2026 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | - | - |
| Aug 4, 2026 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | - | - |
| Aug 3, 2026 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | 0.01% | 80 |