SpareBank 1 Østfold Akershus (OSL:SOAG)
Norway · Delayed Price · Currency is NOK 434.00
-6.00 (-1.36%)
Jun 4, 2026, 4:08 PM CET
OSL:SOAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 450.00 | 450.00 | 439.95 | 440.00 | 440.00 | -0.11% | 879 |
| Jun 2, 2026 | 450.50 | 450.55 | 440.50 | 440.50 | 440.50 | -1.67% | 1,320 |
| Jun 1, 2026 | 440.00 | 448.00 | 440.00 | 448.00 | 448.00 | 0.45% | 88 |
| May 29, 2026 | 446.00 | 446.00 | 440.00 | 446.00 | 446.00 | - | 581 |
| May 28, 2026 | 451.00 | 452.00 | 446.00 | 446.00 | 446.00 | -0.86% | 453 |
| May 27, 2026 | 450.00 | 450.00 | 448.00 | 449.85 | 449.85 | -0.03% | 108 |
| May 26, 2026 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | -1.10% | 61 |
| May 22, 2026 | 452.00 | 455.00 | 452.00 | 455.00 | 455.00 | 0.22% | 122 |
| May 21, 2026 | 455.00 | 455.00 | 451.80 | 454.00 | 454.00 | 0.89% | 135 |
| May 20, 2026 | 456.95 | 456.95 | 450.00 | 450.00 | 450.00 | -1.53% | 125 |
| May 19, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - | - |
| May 18, 2026 | 463.95 | 463.95 | 457.00 | 457.00 | 457.00 | 0.22% | 4,643 |
| May 15, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - | - |
| May 13, 2026 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | - | 190 |
| May 12, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - | - |
| May 11, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0.22% | 1 |
| May 8, 2026 | 458.05 | 458.10 | 455.00 | 455.00 | 455.00 | -0.66% | 517 |
| May 7, 2026 | 472.95 | 472.95 | 457.00 | 458.00 | 458.00 | -1.72% | 684 |
| May 6, 2026 | 466.00 | 466.00 | 460.05 | 466.00 | 466.00 | - | 50 |
| May 5, 2026 | 473.00 | 473.00 | 466.00 | 466.00 | 466.00 | 1.97% | 63 |
| May 4, 2026 | 462.00 | 462.00 | 457.00 | 457.00 | 457.00 | -0.88% | 597 |
| Apr 30, 2026 | 463.00 | 466.00 | 461.05 | 461.05 | 461.05 | 0.12% | 17 |
| Apr 29, 2026 | 469.95 | 469.95 | 460.50 | 460.50 | 460.50 | -2.06% | 54 |
| Apr 28, 2026 | 465.00 | 470.25 | 460.00 | 470.20 | 470.20 | 1.12% | 1,731 |
| Apr 27, 2026 | 474.30 | 474.30 | 465.00 | 465.00 | 465.00 | -1.96% | 36 |
| Apr 24, 2026 | 474.30 | 474.30 | 474.00 | 474.30 | 474.30 | - | 39 |
| Apr 23, 2026 | 476.35 | 476.35 | 474.00 | 474.30 | 474.30 | -0.15% | 158 |
| Apr 22, 2026 | 463.10 | 475.00 | 463.00 | 475.00 | 475.00 | 1.10% | 249 |
| Apr 21, 2026 | 460.00 | 470.00 | 460.00 | 469.85 | 469.85 | 2.59% | 3,004 |
| Apr 20, 2026 | 453.00 | 458.00 | 453.00 | 458.00 | 458.00 | 0.44% | 8,358 |
| Apr 17, 2026 | 456.00 | 456.00 | 454.00 | 456.00 | 456.00 | 0.66% | 2,779 |
| Apr 16, 2026 | 452.50 | 453.00 | 452.00 | 453.00 | 453.00 | - | 1,689 |
| Apr 15, 2026 | 453.00 | 453.00 | 448.05 | 453.00 | 453.00 | 0.22% | 81,804 |
| Apr 14, 2026 | 455.00 | 455.00 | 448.00 | 452.00 | 452.00 | 2.73% | 60,388 |
| Apr 13, 2026 | 447.00 | 447.00 | 440.00 | 440.00 | 440.00 | -2.00% | 10,694 |
| Apr 10, 2026 | 447.00 | 449.00 | 445.00 | 449.00 | 449.00 | 1.68% | 1,130 |
| Apr 9, 2026 | 440.00 | 447.00 | 440.00 | 441.60 | 441.60 | -0.30% | 861 |
| Apr 8, 2026 | 435.15 | 443.00 | 435.05 | 442.95 | 442.95 | 1.36% | 86 |
| Apr 7, 2026 | 435.05 | 444.95 | 435.00 | 437.00 | 437.00 | -1.34% | 746 |
| Apr 1, 2026 | 442.95 | 442.95 | 442.95 | 442.95 | 442.95 | -0.23% | 3 |
| Mar 31, 2026 | 443.95 | 443.95 | 443.95 | 443.95 | 443.95 | - | - |
| Mar 30, 2026 | 444.00 | 444.00 | 434.05 | 443.95 | 443.95 | 0.90% | 688 |
| Mar 27, 2026 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 3.53% | 249 |
| Mar 26, 2026 | 450.00 | 450.00 | 425.00 | 425.00 | 425.00 | -1.28% | 79 |
| Mar 25, 2026 | 457.00 | 457.00 | 455.00 | 455.00 | 430.50 | 1.11% | 51,347 |
| Mar 24, 2026 | 457.00 | 457.00 | 445.00 | 450.00 | 425.77 | 1.12% | 1,442 |
| Mar 23, 2026 | 457.00 | 457.00 | 445.00 | 445.00 | 421.04 | -2.63% | 605 |
| Mar 20, 2026 | 456.00 | 457.00 | 456.00 | 457.00 | 432.39 | 0.22% | 100 |
| Mar 19, 2026 | 450.00 | 456.00 | 450.00 | 456.00 | 431.45 | 2.43% | 54 |
| Mar 18, 2026 | 450.00 | 450.00 | 445.05 | 445.20 | 421.23 | -2.15% | 698 |