Sparebanken Sør (OSL:SOR)
Norway · Delayed Price · Currency is NOK 203.00
+7.72 (3.95%)
Inactive · Last trade price on Apr 30, 2025
Sparebanken Sør Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 197.00 | 204.00 | 197.00 | 203.00 | 203.00 | 3.95% | 72,769 |
| Apr 29, 2025 | 195.00 | 196.96 | 194.48 | 195.28 | 195.28 | 0.31% | 333,468 |
| Apr 28, 2025 | 194.62 | 195.46 | 194.50 | 194.68 | 194.68 | 0.09% | 172,925 |
| Apr 25, 2025 | 195.00 | 195.78 | 193.04 | 194.50 | 194.50 | 0.87% | 14,538 |
| Apr 24, 2025 | 195.90 | 195.90 | 192.82 | 192.82 | 192.82 | -1.21% | 69,728 |
| Apr 23, 2025 | 193.58 | 195.90 | 193.42 | 195.18 | 195.18 | 1.07% | 58,824 |
| Apr 22, 2025 | 195.50 | 195.50 | 190.92 | 193.12 | 193.12 | -0.09% | 10,673 |
| Apr 16, 2025 | 196.54 | 196.54 | 193.30 | 193.30 | 193.30 | -1.38% | 5,077 |
| Apr 15, 2025 | 192.02 | 196.00 | 191.28 | 196.00 | 196.00 | 1.60% | 7,633 |
| Apr 14, 2025 | 189.00 | 194.02 | 189.00 | 192.92 | 192.92 | 2.51% | 17,066 |
| Apr 11, 2025 | 190.00 | 190.00 | 184.62 | 188.20 | 188.20 | 1.00% | 17,303 |
| Apr 10, 2025 | 190.40 | 190.40 | 185.02 | 186.34 | 186.34 | 2.16% | 18,484 |
| Apr 9, 2025 | 185.02 | 185.16 | 180.00 | 182.40 | 182.40 | -3.16% | 22,067 |
| Apr 8, 2025 | 190.00 | 190.00 | 182.32 | 188.36 | 188.36 | 3.13% | 32,734 |
| Apr 7, 2025 | 176.86 | 183.86 | 167.10 | 182.64 | 182.64 | 0.31% | 113,024 |
| Apr 4, 2025 | 190.00 | 190.00 | 180.72 | 182.08 | 182.08 | -4.48% | 54,056 |
| Apr 3, 2025 | 191.00 | 193.48 | 189.70 | 190.62 | 190.62 | -1.31% | 27,406 |
| Apr 2, 2025 | 198.00 | 198.00 | 192.02 | 193.16 | 193.16 | -1.95% | 31,471 |
| Apr 1, 2025 | 197.98 | 197.98 | 194.02 | 197.00 | 197.00 | - | 15,907 |
| Mar 31, 2025 | 199.00 | 199.00 | 193.94 | 197.00 | 197.00 | -1.01% | 52,353 |
| Mar 28, 2025 | 202.80 | 202.80 | 196.04 | 199.00 | 199.00 | -6.84% | 51,791 |
| Mar 27, 2025 | 214.20 | 215.00 | 212.50 | 213.60 | 201.39 | -0.28% | 28,016 |
| Mar 26, 2025 | 211.20 | 214.70 | 210.70 | 214.20 | 201.96 | 2.44% | 266,273 |
| Mar 25, 2025 | 209.00 | 211.50 | 207.95 | 209.10 | 197.15 | 0.58% | 38,064 |
| Mar 24, 2025 | 211.45 | 211.90 | 206.05 | 207.90 | 196.02 | -1.47% | 122,574 |
| Mar 21, 2025 | 211.00 | 211.20 | 209.35 | 211.00 | 198.94 | - | 208,804 |
| Mar 20, 2025 | 210.80 | 211.45 | 208.95 | 211.00 | 198.94 | - | 127,168 |
| Mar 19, 2025 | 208.95 | 211.00 | 208.65 | 211.00 | 198.94 | 0.98% | 215,043 |
| Mar 18, 2025 | 208.80 | 209.40 | 207.80 | 208.95 | 197.01 | 0.46% | 283,789 |
| Mar 17, 2025 | 207.60 | 209.80 | 206.20 | 208.00 | 196.11 | 0.48% | 73,888 |
| Mar 14, 2025 | 205.50 | 207.40 | 204.80 | 207.00 | 195.17 | 0.83% | 59,291 |
| Mar 13, 2025 | 202.35 | 205.30 | 202.10 | 205.30 | 193.56 | 1.63% | 75,120 |
| Mar 12, 2025 | 199.52 | 202.80 | 198.74 | 202.00 | 190.45 | 1.93% | 37,734 |
| Mar 11, 2025 | 197.50 | 199.90 | 197.10 | 198.18 | 186.85 | 0.34% | 64,708 |
| Mar 10, 2025 | 196.40 | 198.50 | 196.40 | 197.50 | 186.21 | 0.56% | 11,773 |
| Mar 7, 2025 | 192.50 | 197.22 | 192.50 | 196.40 | 185.17 | 2.03% | 14,391 |
| Mar 6, 2025 | 193.22 | 194.32 | 186.66 | 192.50 | 181.50 | -0.59% | 31,412 |
| Mar 5, 2025 | 196.98 | 198.88 | 191.10 | 193.64 | 182.57 | -1.15% | 15,470 |
| Mar 4, 2025 | 200.00 | 200.00 | 195.04 | 195.90 | 184.70 | -2.12% | 26,804 |
| Mar 3, 2025 | 200.90 | 200.90 | 199.00 | 200.15 | 188.71 | -0.37% | 13,105 |
| Feb 28, 2025 | 202.10 | 202.10 | 198.50 | 200.90 | 189.42 | -0.99% | 31,488 |
| Feb 27, 2025 | 203.00 | 203.00 | 202.00 | 202.90 | 191.30 | -0.05% | 24,972 |
| Feb 26, 2025 | 203.00 | 204.00 | 202.10 | 203.00 | 191.40 | 0.35% | 24,625 |
| Feb 25, 2025 | 201.75 | 204.25 | 201.75 | 202.30 | 190.74 | -0.22% | 32,153 |
| Feb 24, 2025 | 203.00 | 203.00 | 201.00 | 202.75 | 191.16 | 0.37% | 9,954 |
| Feb 21, 2025 | 201.90 | 202.00 | 200.15 | 202.00 | 190.45 | 1.36% | 6,062 |
| Feb 20, 2025 | 201.00 | 201.00 | 198.02 | 199.28 | 187.89 | -0.17% | 14,801 |
| Feb 19, 2025 | 197.02 | 200.25 | 194.00 | 199.62 | 188.21 | 0.34% | 21,036 |
| Feb 18, 2025 | 199.50 | 200.90 | 197.92 | 198.94 | 187.57 | -0.53% | 126,351 |
| Feb 17, 2025 | 208.80 | 208.80 | 197.00 | 200.00 | 188.57 | 1.93% | 22,619 |