Spir Group ASA (OSL:SPIR)
Norway · Delayed Price · Currency is NOK 8.44
-0.02 (-0.24%)
At close: Nov 28, 2025
Spir Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 6.42 | 6.60 | 6.42 | 6.50 | 6.50 | 2.52% | 20,157 |
| Nov 14, 2025 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | - | 3,336 |
| Nov 13, 2025 | 6.48 | 6.68 | 6.34 | 6.34 | 6.34 | - | 65,731 |
| Nov 12, 2025 | 6.72 | 6.72 | 6.34 | 6.34 | 6.34 | -5.65% | 219,784 |
| Nov 11, 2025 | 6.82 | 7.00 | 6.72 | 6.72 | 6.72 | 0.30% | 47,529 |
| Nov 10, 2025 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | - | 3,083 |
| Nov 7, 2025 | 6.54 | 6.70 | 6.50 | 6.70 | 6.70 | 2.45% | 69,375 |
| Nov 6, 2025 | 6.54 | 6.60 | 6.54 | 6.54 | 6.54 | -0.30% | 41,922 |
| Nov 5, 2025 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | 0.31% | 22,483 |
| Nov 4, 2025 | 6.56 | 6.56 | 6.54 | 6.54 | 6.54 | -2.10% | 8,652 |
| Nov 3, 2025 | 6.72 | 6.72 | 6.60 | 6.68 | 6.68 | 1.83% | 14,636 |
| Oct 31, 2025 | 6.44 | 6.56 | 6.44 | 6.56 | 6.56 | 1.86% | 3,262 |
| Oct 30, 2025 | 6.60 | 6.60 | 6.42 | 6.44 | 6.44 | -2.42% | 15,104 |
| Oct 29, 2025 | 6.50 | 6.62 | 6.50 | 6.60 | 6.60 | 1.23% | 8,899 |
| Oct 28, 2025 | 6.66 | 6.66 | 6.22 | 6.52 | 6.52 | -4.68% | 79,504 |
| Oct 27, 2025 | 6.82 | 6.84 | 6.80 | 6.84 | 6.84 | 0.29% | 8,055 |
| Oct 24, 2025 | 6.84 | 6.84 | 6.56 | 6.82 | 6.82 | - | 34,236 |
| Oct 23, 2025 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 1.79% | 6,385 |
| Oct 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.76% | 662 |
| Oct 21, 2025 | 6.70 | 6.84 | 6.70 | 6.82 | 6.82 | 0.29% | 21,540 |
| Oct 20, 2025 | 6.82 | 6.90 | 6.74 | 6.80 | 6.80 | -1.16% | 12,907 |
| Oct 17, 2025 | 6.96 | 6.96 | 6.72 | 6.88 | 6.88 | -2.27% | 44,771 |
| Oct 16, 2025 | 6.88 | 7.04 | 6.88 | 7.04 | 7.04 | 2.33% | 1,480 |
| Oct 15, 2025 | 6.84 | 6.92 | 6.68 | 6.88 | 6.88 | 0.58% | 80,302 |
| Oct 14, 2025 | 6.76 | 6.98 | 6.76 | 6.84 | 6.84 | -0.87% | 19,800 |
| Oct 13, 2025 | 6.78 | 6.98 | 6.78 | 6.90 | 6.90 | -0.58% | 43,025 |
| Oct 10, 2025 | 6.86 | 6.94 | 6.76 | 6.94 | 6.94 | 0.58% | 46,887 |
| Oct 9, 2025 | 7.00 | 7.16 | 6.70 | 6.90 | 6.90 | -1.15% | 149,098 |
| Oct 8, 2025 | 6.98 | 7.20 | 6.98 | 6.98 | 6.98 | -1.97% | 162,717 |
| Oct 7, 2025 | 6.70 | 7.24 | 6.68 | 7.12 | 7.12 | 5.01% | 88,950 |
| Oct 6, 2025 | 7.18 | 7.18 | 6.76 | 6.78 | 6.78 | -5.31% | 136,550 |
| Oct 3, 2025 | 7.44 | 7.44 | 7.00 | 7.16 | 7.16 | -4.02% | 87,372 |
| Oct 2, 2025 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | -1.58% | 4,172 |
| Oct 1, 2025 | 7.60 | 7.60 | 7.44 | 7.58 | 7.58 | 0.80% | 17,961 |
| Sep 30, 2025 | 7.50 | 7.82 | 7.50 | 7.52 | 7.52 | 0.27% | 43,901 |
| Sep 29, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -2.85% | 31,819 |
| Sep 26, 2025 | 7.84 | 7.86 | 7.72 | 7.72 | 7.72 | -0.77% | 25,278 |
| Sep 25, 2025 | 7.66 | 7.82 | 7.66 | 7.78 | 7.78 | -1.27% | 30,811 |
| Sep 24, 2025 | 7.90 | 8.04 | 7.78 | 7.88 | 7.88 | -0.25% | 19,118 |
| Sep 23, 2025 | 7.88 | 8.36 | 7.84 | 7.90 | 7.90 | 2.60% | 74,965 |
| Sep 22, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 48,910 |