Spir Group ASA (OSL:SPIR)
Norway · Delayed Price · Currency is NOK 8.00
+0.04 (0.50%)
At close: Sep 12, 2025
Spir Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.40 | 8.40 | 7.94 | 8.00 | 8.00 | -23.08% | 116,429 |
| Sep 11, 2025 | 10.05 | 10.55 | 10.05 | 10.40 | 7.96 | 3.48% | 168,986 |
| Sep 10, 2025 | 10.30 | 10.40 | 9.94 | 10.05 | 7.69 | -2.43% | 188,192 |
| Sep 9, 2025 | 10.35 | 10.60 | 10.30 | 10.30 | 7.88 | - | 208,945 |
| Sep 8, 2025 | 10.45 | 10.50 | 10.20 | 10.30 | 7.88 | - | 204,446 |
| Sep 5, 2025 | 10.00 | 10.40 | 10.00 | 10.30 | 7.88 | 3.00% | 442,288 |
| Sep 4, 2025 | 10.00 | 10.00 | 9.84 | 10.00 | 7.65 | - | 96,845 |
| Sep 3, 2025 | 10.00 | 10.00 | 9.96 | 10.00 | 7.65 | 0.81% | 28,432 |
| Sep 2, 2025 | 10.00 | 10.00 | 9.86 | 9.92 | 7.59 | -0.80% | 16,395 |
| Sep 1, 2025 | 9.84 | 10.00 | 9.84 | 10.00 | 7.65 | 1.63% | 127,267 |
| Aug 29, 2025 | 9.74 | 9.96 | 9.74 | 9.84 | 7.53 | -0.61% | 99,339 |
| Aug 28, 2025 | 10.10 | 10.10 | 9.80 | 9.90 | 7.58 | - | 1,307,432 |
| Aug 27, 2025 | 10.20 | 10.35 | 9.90 | 9.90 | 7.58 | -1.00% | 207,369 |
| Aug 26, 2025 | 10.15 | 10.35 | 9.94 | 10.00 | 7.65 | -0.99% | 117,785 |
| Aug 25, 2025 | 10.35 | 10.60 | 10.10 | 10.10 | 7.73 | -2.42% | 108,695 |
| Aug 22, 2025 | 10.65 | 10.65 | 10.10 | 10.35 | 7.92 | -1.43% | 130,167 |
| Aug 21, 2025 | 10.60 | 10.70 | 10.45 | 10.50 | 8.04 | 0.48% | 67,662 |
| Aug 20, 2025 | 10.85 | 10.85 | 10.45 | 10.45 | 8.00 | -3.69% | 70,512 |
| Aug 19, 2025 | 10.85 | 11.50 | 10.75 | 10.85 | 8.30 | 1.40% | 229,271 |
| Aug 18, 2025 | 10.55 | 10.70 | 10.50 | 10.70 | 8.19 | 0.94% | 80,484 |
| Aug 15, 2025 | 10.65 | 10.80 | 10.60 | 10.60 | 8.11 | -0.47% | 61,600 |
| Aug 14, 2025 | 10.65 | 10.70 | 10.65 | 10.65 | 8.15 | -0.47% | 70,167 |
| Aug 13, 2025 | 10.40 | 10.70 | 10.25 | 10.70 | 8.19 | 0.94% | 53,967 |
| Aug 12, 2025 | 10.00 | 10.60 | 9.90 | 10.60 | 8.11 | 5.47% | 44,267 |
| Aug 11, 2025 | 10.15 | 10.25 | 9.74 | 10.05 | 7.69 | -0.99% | 73,514 |
| Aug 8, 2025 | 10.70 | 10.70 | 10.15 | 10.15 | 7.77 | -4.25% | 40,135 |
| Aug 7, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 8.11 | 0.47% | 50,671 |
| Aug 6, 2025 | 10.70 | 10.75 | 10.55 | 10.55 | 8.08 | -1.40% | 13,046 |
| Aug 5, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 8.19 | -0.93% | 11,736 |
| Aug 4, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 8.27 | 0.93% | 29,619 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 8.19 | -2.28% | 34,605 |
| Jul 31, 2025 | 10.95 | 11.00 | 10.95 | 10.95 | 8.38 | 1.39% | 18,246 |
| Jul 30, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 8.27 | 0.47% | 6,389 |
| Jul 29, 2025 | 10.90 | 11.00 | 10.75 | 10.75 | 8.23 | -2.27% | 22,510 |
| Jul 28, 2025 | 11.15 | 11.15 | 10.75 | 11.00 | 8.42 | 0.46% | 17,214 |
| Jul 25, 2025 | 10.88 | 11.05 | 10.75 | 10.95 | 8.38 | 1.39% | 130,144 |
| Jul 24, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 8.27 | 0.47% | 24,516 |
| Jul 23, 2025 | 10.60 | 10.90 | 10.60 | 10.75 | 8.23 | - | 24,357 |
| Jul 22, 2025 | 10.70 | 10.75 | 10.55 | 10.75 | 8.23 | 0.47% | 6,426 |
| Jul 21, 2025 | 10.25 | 11.00 | 10.25 | 10.70 | 8.19 | 1.90% | 190,551 |
| Jul 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 8.04 | - | 16,793 |
| Jul 17, 2025 | 10.65 | 10.85 | 10.50 | 10.50 | 8.04 | -3.23% | 40,381 |
| Jul 16, 2025 | 10.75 | 10.85 | 10.50 | 10.85 | 8.30 | 0.93% | 43,692 |
| Jul 15, 2025 | 10.95 | 10.95 | 10.50 | 10.75 | 8.23 | 1.42% | 34,767 |
| Jul 14, 2025 | 10.55 | 10.60 | 10.30 | 10.60 | 8.11 | 0.47% | 57,712 |
| Jul 11, 2025 | 10.25 | 11.80 | 10.25 | 10.55 | 8.08 | 15.43% | 726,081 |
| Jul 10, 2025 | 9.00 | 9.38 | 8.96 | 9.14 | 7.00 | -0.44% | 9,501 |
| Jul 9, 2025 | 8.96 | 9.18 | 8.96 | 9.18 | 7.03 | 0.66% | 3,685 |
| Jul 8, 2025 | 8.60 | 9.40 | 8.60 | 9.12 | 6.98 | -4.00% | 23,451 |
| Jul 7, 2025 | 8.88 | 9.50 | 8.88 | 9.50 | 7.27 | 4.17% | 3,273 |