Spir Group ASA (OSL:SPIR)
Norway · Delayed Price · Currency is NOK 8.54
+0.04 (0.47%)
At close: Feb 2, 2026
Spir Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 0.47% | 21,301 |
| Jan 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.71% | 11,500 |
| Jan 29, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 908 |
| Jan 28, 2026 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | -1.17% | 5,600 |
| Jan 27, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jan 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% | 18 |
| Jan 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 8,026 |
| Jan 22, 2026 | 8.48 | 8.54 | 8.48 | 8.50 | 8.50 | 0.24% | 40,728 |
| Jan 21, 2026 | 8.46 | 8.54 | 8.46 | 8.48 | 8.48 | 0.24% | 726 |
| Jan 20, 2026 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | -0.94% | 12,348 |
| Jan 19, 2026 | 8.48 | 8.56 | 8.48 | 8.54 | 8.54 | 1.18% | 133,198 |
| Jan 16, 2026 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | -0.24% | 16,026 |
| Jan 15, 2026 | 8.46 | 8.46 | 8.44 | 8.46 | 8.46 | 0.24% | 6,022 |
| Jan 14, 2026 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | - | 6,813 |
| Jan 13, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | 13,671 |
| Jan 12, 2026 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | 0.24% | 3,846 |
| Jan 9, 2026 | 8.44 | 8.48 | 8.44 | 8.44 | 8.44 | - | 508,417 |
| Jan 8, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | 3,365 |
| Jan 7, 2026 | 8.44 | 8.46 | 8.44 | 8.44 | 8.44 | -0.24% | 107,637 |
| Jan 6, 2026 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 0.48% | 4,302 |
| Jan 5, 2026 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | -0.24% | 55,267 |
| Jan 2, 2026 | 8.44 | 8.46 | 8.42 | 8.44 | 8.44 | - | 48,799 |
| Dec 30, 2025 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | - | 229,872 |
| Dec 29, 2025 | 8.46 | 8.46 | 8.42 | 8.44 | 8.44 | -0.24% | 69,956 |
| Dec 23, 2025 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 0.24% | 122,833 |
| Dec 22, 2025 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 0.24% | 16,085 |
| Dec 19, 2025 | 8.44 | 8.46 | 8.42 | 8.42 | 8.42 | - | 259,495 |
| Dec 18, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | - | 282,791 |
| Dec 17, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | -0.24% | 40,641 |
| Dec 16, 2025 | 8.44 | 8.44 | 8.42 | 8.44 | 8.44 | 0.24% | 131,130 |
| Dec 15, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 824 |
| Dec 12, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 5,575 |
| Dec 11, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | - | 36,521 |
| Dec 10, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | - | 188,953 |
| Dec 9, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | -0.24% | 171,836 |
| Dec 8, 2025 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | 0.24% | 135,893 |
| Dec 5, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | - | 192,215 |
| Dec 4, 2025 | 8.40 | 8.44 | 8.40 | 8.42 | 8.42 | -0.24% | 42,454 |
| Dec 3, 2025 | 8.44 | 8.44 | 8.42 | 8.44 | 8.44 | 0.48% | 72,280 |
| Dec 2, 2025 | 8.44 | 8.46 | 8.40 | 8.40 | 8.40 | - | 171,789 |
| Dec 1, 2025 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | -0.47% | 1,566,551 |
| Nov 28, 2025 | 8.46 | 8.48 | 8.42 | 8.44 | 8.44 | -0.24% | 1,796,400 |
| Nov 27, 2025 | 8.40 | 8.48 | 8.40 | 8.46 | 8.46 | 36.01% | 3,309,704 |
| Nov 26, 2025 | 6.28 | 6.28 | 6.10 | 6.22 | 6.22 | 0.32% | 26,937 |
| Nov 25, 2025 | 6.36 | 6.36 | 6.20 | 6.20 | 6.20 | -4.02% | 11,580 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.38 | 6.46 | 6.46 | -0.92% | 6,221 |
| Nov 21, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Nov 20, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | 3,500 |
| Nov 19, 2025 | 6.42 | 6.54 | 6.42 | 6.54 | 6.54 | 0.62% | 5,600 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,986 |