Sparebanken Øst (OSL:SPOG)
Norway · Delayed Price · Currency is NOK 72.07
-0.53 (-0.73%)
Sep 12, 2025, 3:46 PM CET
Sparebanken Øst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 72.30 | 72.32 | 72.00 | 72.29 | 72.29 | -0.43% | 4,291 |
| Sep 11, 2025 | 72.11 | 72.69 | 72.11 | 72.60 | 72.60 | 0.26% | 4,950 |
| Sep 10, 2025 | 72.01 | 72.93 | 72.01 | 72.41 | 72.41 | 0.57% | 9,170 |
| Sep 9, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 0.01% | 7,558 |
| Sep 8, 2025 | 72.01 | 72.60 | 71.56 | 71.99 | 71.99 | -0.01% | 17,307 |
| Sep 5, 2025 | 72.22 | 72.80 | 72.00 | 72.00 | 72.00 | -0.70% | 7,173 |
| Sep 4, 2025 | 72.50 | 73.04 | 72.00 | 72.51 | 72.51 | 0.36% | 8,750 |
| Sep 3, 2025 | 74.01 | 74.24 | 72.00 | 72.25 | 72.25 | -2.10% | 44,906 |
| Sep 2, 2025 | 74.00 | 74.65 | 73.80 | 73.80 | 73.80 | -0.30% | 26,208 |
| Sep 1, 2025 | 74.00 | 74.69 | 73.75 | 74.02 | 74.02 | -0.47% | 11,019 |
| Aug 29, 2025 | 75.97 | 75.97 | 74.00 | 74.37 | 74.37 | -0.50% | 13,237 |
| Aug 28, 2025 | 74.79 | 74.80 | 74.50 | 74.74 | 74.74 | -0.08% | 5,778 |
| Aug 27, 2025 | 75.65 | 75.65 | 74.09 | 74.80 | 74.80 | -0.60% | 9,208 |
| Aug 26, 2025 | 75.76 | 75.76 | 74.50 | 75.25 | 75.25 | 0.97% | 11,459 |
| Aug 25, 2025 | 75.40 | 75.50 | 74.53 | 74.53 | 74.53 | -1.68% | 7,229 |
| Aug 22, 2025 | 74.51 | 76.12 | 74.51 | 75.80 | 75.80 | 0.80% | 6,678 |
| Aug 21, 2025 | 75.01 | 75.38 | 74.36 | 75.20 | 75.20 | 0.68% | 16,028 |
| Aug 20, 2025 | 74.64 | 74.69 | 74.22 | 74.69 | 74.69 | 0.05% | 13,484 |
| Aug 19, 2025 | 75.00 | 75.47 | 74.56 | 74.65 | 74.65 | -1.47% | 2,869 |
| Aug 18, 2025 | 76.91 | 76.91 | 75.76 | 75.76 | 75.76 | -0.71% | 2,750 |
| Aug 15, 2025 | 76.80 | 76.80 | 74.27 | 76.30 | 76.30 | 2.72% | 23,921 |
| Aug 14, 2025 | 74.63 | 74.63 | 73.50 | 74.28 | 74.28 | 0.38% | 10,140 |
| Aug 13, 2025 | 73.50 | 74.00 | 73.27 | 74.00 | 74.00 | 0.08% | 30,039 |
| Aug 12, 2025 | 75.00 | 75.00 | 73.64 | 73.94 | 73.94 | -0.14% | 8,094 |
| Aug 11, 2025 | 76.91 | 76.91 | 73.47 | 74.04 | 74.04 | -0.62% | 23,895 |
| Aug 8, 2025 | 75.49 | 75.78 | 73.40 | 74.50 | 74.50 | -1.36% | 36,211 |
| Aug 7, 2025 | 75.10 | 75.53 | 75.10 | 75.53 | 75.53 | 0.71% | 11,688 |
| Aug 6, 2025 | 75.00 | 75.00 | 74.44 | 75.00 | 75.00 | 1.13% | 5,006 |
| Aug 5, 2025 | 76.00 | 76.00 | 73.99 | 74.16 | 74.16 | -1.34% | 30,181 |
| Aug 4, 2025 | 76.50 | 76.50 | 74.00 | 75.17 | 75.17 | -0.29% | 20,181 |
| Aug 1, 2025 | 75.50 | 75.90 | 75.00 | 75.39 | 75.39 | -0.80% | 9,992 |
| Jul 31, 2025 | 76.80 | 76.80 | 75.50 | 76.00 | 76.00 | -1.04% | 11,375 |
| Jul 30, 2025 | 76.00 | 76.80 | 75.80 | 76.80 | 76.80 | 0.72% | 6,585 |
| Jul 29, 2025 | 77.49 | 77.49 | 76.00 | 76.25 | 76.25 | -0.86% | 24,685 |
| Jul 28, 2025 | 77.99 | 77.99 | 76.30 | 76.91 | 76.91 | -0.12% | 14,132 |
| Jul 25, 2025 | 77.10 | 77.98 | 76.86 | 77.00 | 77.00 | -0.39% | 7,336 |
| Jul 24, 2025 | 77.26 | 77.49 | 77.00 | 77.30 | 77.30 | 1.34% | 6,234 |
| Jul 23, 2025 | 76.30 | 77.00 | 76.18 | 76.28 | 76.28 | -0.03% | 12,372 |
| Jul 22, 2025 | 78.00 | 78.00 | 76.06 | 76.30 | 76.30 | -0.91% | 1,975 |
| Jul 21, 2025 | 77.20 | 77.90 | 77.00 | 77.00 | 77.00 | -0.26% | 3,671 |
| Jul 18, 2025 | 76.56 | 77.53 | 76.56 | 77.20 | 77.20 | - | 10,228 |
| Jul 17, 2025 | 77.20 | 77.91 | 77.00 | 77.20 | 77.20 | -0.50% | 13,082 |
| Jul 16, 2025 | 77.20 | 77.59 | 77.20 | 77.59 | 77.59 | 0.51% | 4,520 |
| Jul 15, 2025 | 77.02 | 77.97 | 76.85 | 77.20 | 77.20 | - | 27,786 |
| Jul 14, 2025 | 77.00 | 77.49 | 74.90 | 77.20 | 77.20 | 0.26% | 39,874 |
| Jul 11, 2025 | 78.00 | 78.00 | 76.04 | 77.00 | 77.00 | -0.77% | 15,940 |
| Jul 10, 2025 | 78.00 | 78.00 | 77.15 | 77.60 | 77.60 | 0.12% | 2,281 |
| Jul 9, 2025 | 78.00 | 78.00 | 77.05 | 77.51 | 77.51 | -1.06% | 11,901 |
| Jul 8, 2025 | 79.40 | 79.40 | 77.27 | 78.34 | 78.34 | -1.50% | 10,154 |
| Jul 7, 2025 | 77.00 | 79.53 | 76.31 | 79.53 | 79.53 | 3.29% | 20,634 |