SpareBank 1 Østfold Akershus (OSL:SOAG)
Norway · Delayed Price · Currency is NOK 438.05
-6.95 (-1.56%)
Aug 27, 2026, 10:05 AM CET
OSL:SOAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 445.00 | 445.00 | 430.00 | 430.00 | 430.00 | - | 110 |
| Jul 30, 2026 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 1.18% | 812 |
| Jul 29, 2026 | 431.90 | 431.95 | 424.50 | 425.00 | 425.00 | -2.29% | 3,198 |
| Jul 28, 2026 | 425.00 | 434.95 | 424.40 | 434.95 | 434.95 | 1.15% | 812 |
| Jul 27, 2026 | 430.05 | 430.05 | 430.00 | 430.00 | 430.00 | -2.70% | 188 |
| Jul 24, 2026 | 441.95 | 441.95 | 441.95 | 441.95 | 441.95 | - | 6 |
| Jul 23, 2026 | 435.00 | 444.95 | 435.00 | 441.95 | 441.95 | 3.74% | 238 |
| Jul 22, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -1.84% | 5 |
| Jul 21, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0.46% | 24 |
| Jul 20, 2026 | 432.00 | 434.00 | 432.00 | 432.00 | 432.00 | 0.47% | 37 |
| Jul 17, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 45 |
| Jul 16, 2026 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | - | 163 |
| Jul 15, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 399 |
| Jul 14, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 171 |
| Jul 13, 2026 | 424.40 | 430.00 | 424.40 | 430.00 | 430.00 | - | 398 |
| Jul 10, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 59 |
| Jul 9, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 105 |
| Jul 8, 2026 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | - | 757 |
| Jul 7, 2026 | 430.00 | 430.00 | 429.95 | 430.00 | 430.00 | - | 433 |
| Jul 6, 2026 | 425.05 | 430.00 | 425.00 | 430.00 | 430.00 | 0.58% | 494 |
| Jul 3, 2026 | 437.95 | 437.95 | 426.00 | 427.50 | 427.50 | -2.61% | 277 |
| Jul 2, 2026 | 427.25 | 438.95 | 427.20 | 438.95 | 438.95 | -0.20% | 1,206 |
| Jul 1, 2026 | 439.85 | 439.85 | 439.85 | 439.85 | 439.85 | - | - |
| Jun 30, 2026 | 439.85 | 439.85 | 439.85 | 439.85 | 439.85 | 2.29% | 7 |
| Jun 29, 2026 | 441.00 | 441.00 | 430.00 | 430.00 | 430.00 | -2.49% | 203 |
| Jun 26, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - | 185 |
| Jun 25, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -0.02% | 2 |
| Jun 24, 2026 | 455.95 | 455.95 | 441.10 | 441.10 | 441.10 | -0.21% | 202 |
| Jun 23, 2026 | 442.05 | 442.05 | 442.05 | 442.05 | 442.05 | 0.01% | 3 |
| Jun 22, 2026 | 443.00 | 443.00 | 442.00 | 442.00 | 442.00 | - | 69 |
| Jun 19, 2026 | 445.00 | 445.00 | 442.00 | 442.00 | 442.00 | -0.67% | 428 |
| Jun 18, 2026 | 441.05 | 445.00 | 441.00 | 445.00 | 445.00 | 0.90% | 1,086 |