Sparebanken Øst (OSL:SPOG)
Norway · Delayed Price · Currency is NOK 75.39
-0.61 (-0.80%)
Aug 1, 2025, 4:25 PM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 77.79 | 77.79 | 76.89 | 77.00 | 77.00 | 0.64% | 1,292 |
| Jul 3, 2025 | 78.00 | 78.00 | 76.51 | 76.51 | 76.51 | -1.91% | 10,702 |
| Jul 2, 2025 | 77.99 | 78.00 | 77.70 | 78.00 | 78.00 | 1.48% | 12,561 |
| Jul 1, 2025 | 77.00 | 78.00 | 76.70 | 76.86 | 76.86 | 0.14% | 14,252 |
| Jun 30, 2025 | 75.00 | 77.34 | 75.00 | 76.75 | 76.75 | -0.79% | 12,348 |
| Jun 27, 2025 | 79.80 | 79.80 | 77.32 | 77.36 | 77.36 | -0.69% | 10,692 |
| Jun 26, 2025 | 77.60 | 77.90 | 75.87 | 77.90 | 77.90 | 1.70% | 9,405 |
| Jun 25, 2025 | 75.60 | 78.59 | 75.60 | 76.60 | 76.60 | 1.35% | 26,863 |
| Jun 24, 2025 | 74.48 | 75.98 | 73.70 | 75.58 | 75.58 | 2.58% | 6,370 |
| Jun 23, 2025 | 73.50 | 73.68 | 72.37 | 73.68 | 73.68 | -0.09% | 27,003 |
| Jun 20, 2025 | 73.50 | 74.00 | 73.30 | 73.75 | 73.75 | -0.58% | 4,412 |
| Jun 19, 2025 | 73.50 | 74.93 | 72.47 | 74.18 | 74.18 | 0.79% | 23,929 |
| Jun 18, 2025 | 73.04 | 73.60 | 72.60 | 73.60 | 73.60 | -0.34% | 14,735 |
| Jun 17, 2025 | 75.00 | 75.00 | 73.01 | 73.85 | 73.85 | -0.87% | 7,386 |
| Jun 16, 2025 | 76.79 | 76.79 | 73.60 | 74.50 | 74.50 | 0.53% | 11,897 |
| Jun 13, 2025 | 73.00 | 74.79 | 73.00 | 74.11 | 74.11 | -0.12% | 10,076 |
| Jun 12, 2025 | 74.97 | 75.00 | 74.20 | 74.20 | 74.20 | -1.22% | 4,045 |
| Jun 11, 2025 | 75.10 | 75.50 | 74.10 | 75.12 | 75.12 | -0.31% | 10,804 |
| Jun 10, 2025 | 75.99 | 76.50 | 75.05 | 75.35 | 75.35 | -0.91% | 12,820 |
| Jun 6, 2025 | 75.40 | 76.26 | 75.34 | 76.04 | 76.04 | 0.98% | 47,896 |
| Jun 5, 2025 | 73.89 | 75.50 | 73.89 | 75.30 | 75.30 | 2.06% | 19,573 |
| Jun 4, 2025 | 73.90 | 73.90 | 73.50 | 73.78 | 73.78 | 0.75% | 12,353 |
| Jun 3, 2025 | 73.00 | 73.90 | 72.77 | 73.23 | 73.23 | 0.87% | 45,748 |
| Jun 2, 2025 | 72.72 | 73.00 | 72.00 | 72.60 | 72.60 | 0.14% | 15,351 |
| May 30, 2025 | 73.00 | 73.00 | 72.30 | 72.50 | 72.50 | -0.28% | 19,401 |
| May 28, 2025 | 73.19 | 73.87 | 72.51 | 72.70 | 72.70 | -1.42% | 173,250 |
| May 27, 2025 | 73.00 | 73.79 | 72.95 | 73.75 | 73.75 | 1.03% | 19,832 |
| May 26, 2025 | 73.00 | 73.89 | 72.73 | 73.00 | 73.00 | 0.73% | 21,701 |
| May 23, 2025 | 72.20 | 72.50 | 72.20 | 72.47 | 72.47 | 0.37% | 22,465 |
| May 22, 2025 | 72.20 | 72.50 | 72.00 | 72.20 | 72.20 | 0.03% | 36,232 |