Sparebanken Øst (OSL:SPOG)
Norway · Delayed Price · Currency is NOK 70.90
-0.10 (-0.14%)
Nov 6, 2025, 4:25 PM CET
Sparebanken Øst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 71.99 | 71.99 | 70.65 | 70.90 | 70.90 | -0.14% | 9,863 |
| Nov 5, 2025 | 71.31 | 72.00 | 71.00 | 71.00 | 71.00 | -0.43% | 45,235 |
| Nov 4, 2025 | 71.50 | 72.50 | 71.31 | 71.31 | 71.31 | -2.58% | 16,722 |
| Nov 3, 2025 | 71.50 | 73.20 | 71.31 | 73.20 | 73.20 | 1.67% | 15,280 |
| Oct 31, 2025 | 71.50 | 72.49 | 71.45 | 72.00 | 72.00 | 0.70% | 12,180 |
| Oct 30, 2025 | 71.99 | 71.99 | 71.20 | 71.50 | 71.50 | -0.42% | 7,741 |
| Oct 29, 2025 | 72.50 | 72.50 | 71.15 | 71.80 | 71.80 | -0.57% | 12,244 |
| Oct 28, 2025 | 72.02 | 73.89 | 71.60 | 72.21 | 72.21 | 0.40% | 22,078 |
| Oct 27, 2025 | 73.74 | 73.74 | 71.78 | 71.92 | 71.92 | -2.45% | 941 |
| Oct 24, 2025 | 72.42 | 73.73 | 72.33 | 73.73 | 73.73 | 0.31% | 10,790 |
| Oct 23, 2025 | 73.28 | 73.50 | 72.41 | 73.50 | 73.50 | 0.30% | 2,792 |
| Oct 22, 2025 | 73.00 | 73.40 | 71.51 | 73.28 | 73.28 | 0.40% | 3,388 |
| Oct 21, 2025 | 73.74 | 73.74 | 72.50 | 72.99 | 72.99 | -0.01% | 36,949 |
| Oct 20, 2025 | 74.29 | 74.29 | 71.20 | 73.00 | 73.00 | 2.66% | 10,087 |
| Oct 17, 2025 | 72.30 | 72.30 | 70.94 | 71.11 | 71.11 | -1.66% | 12,187 |
| Oct 16, 2025 | 73.41 | 73.50 | 72.30 | 72.31 | 72.31 | -0.95% | 3,492 |
| Oct 15, 2025 | 74.21 | 74.21 | 71.53 | 73.00 | 73.00 | 2.46% | 2,801 |
| Oct 14, 2025 | 72.10 | 73.33 | 71.00 | 71.25 | 71.25 | -0.63% | 14,829 |
| Oct 13, 2025 | 71.40 | 73.50 | 71.00 | 71.70 | 71.70 | -0.72% | 13,014 |
| Oct 10, 2025 | 72.20 | 73.00 | 72.00 | 72.22 | 72.22 | -0.25% | 16,736 |
| Oct 9, 2025 | 72.40 | 73.85 | 72.40 | 72.40 | 72.40 | -0.28% | 10,764 |
| Oct 8, 2025 | 74.00 | 74.02 | 72.39 | 72.60 | 72.60 | -1.22% | 12,215 |
| Oct 7, 2025 | 73.30 | 74.31 | 73.30 | 73.50 | 73.50 | - | 4,542 |
| Oct 6, 2025 | 76.99 | 76.99 | 73.50 | 73.50 | 73.50 | -0.68% | 3,126 |
| Oct 3, 2025 | 75.20 | 75.20 | 74.00 | 74.00 | 74.00 | - | 3,082 |
| Oct 2, 2025 | 74.01 | 76.69 | 74.00 | 74.00 | 74.00 | -0.83% | 13,020 |
| Oct 1, 2025 | 75.48 | 75.48 | 74.51 | 74.62 | 74.62 | 0.46% | 2,630 |
| Sep 30, 2025 | 74.10 | 74.89 | 74.01 | 74.28 | 74.28 | 0.91% | 3,872 |
| Sep 29, 2025 | 73.50 | 74.00 | 73.50 | 73.61 | 73.61 | -0.80% | 10,696 |
| Sep 26, 2025 | 75.00 | 75.00 | 74.00 | 74.20 | 74.20 | -0.84% | 5,238 |
| Sep 25, 2025 | 74.00 | 75.73 | 73.40 | 74.83 | 74.83 | 1.53% | 9,688 |
| Sep 24, 2025 | 74.85 | 74.85 | 73.70 | 73.70 | 73.70 | -1.34% | 2,196 |
| Sep 23, 2025 | 73.97 | 74.70 | 73.25 | 74.70 | 74.70 | 0.95% | 11,044 |
| Sep 22, 2025 | 75.00 | 75.00 | 72.64 | 74.00 | 74.00 | -0.40% | 12,158 |
| Sep 19, 2025 | 72.50 | 74.99 | 72.50 | 74.30 | 74.30 | 1.09% | 10,624 |
| Sep 18, 2025 | 74.00 | 74.00 | 72.51 | 73.50 | 73.50 | 1.38% | 4,711 |
| Sep 17, 2025 | 73.34 | 73.61 | 72.50 | 72.50 | 72.50 | -0.68% | 15,706 |
| Sep 16, 2025 | 72.80 | 73.56 | 72.50 | 73.00 | 73.00 | 0.27% | 7,259 |
| Sep 15, 2025 | 72.08 | 72.90 | 72.08 | 72.80 | 72.80 | 0.71% | 11,580 |
| 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 |