Sparebanken Øst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	77.90	79.70	77.50	79.70	79.70	3.22%	29,762
Mar 31, 2026	77.00	77.92	76.70	77.21	77.21	0.13%	16,824
Mar 30, 2026	79.56	79.56	76.51	77.11	77.11	-1.37%	59,274
Mar 27, 2026	81.51	81.51	78.16	78.18	78.18	-9.77%	73,159
Mar 26, 2026	86.29	86.79	86.00	86.65	79.75	0.76%	42,107
Mar 25, 2026	86.90	86.90	85.89	86.00	79.15	-0.80%	62,392
Mar 24, 2026	85.50	86.80	85.50	86.69	79.79	1.25%	42,358
Mar 23, 2026	84.64	86.94	83.32	85.62	78.80	1.54%	81,296
Mar 20, 2026	84.64	84.64	84.04	84.32	77.61	0.26%	27,345
Mar 19, 2026	84.20	84.50	84.00	84.10	77.40	0.41%	47,833
Mar 18, 2026	84.00	84.30	83.15	83.76	77.09	0.75%	54,495
Mar 17, 2026	84.19	84.19	82.35	83.14	76.52	0.97%	21,529
Mar 16, 2026	83.50	83.90	82.33	82.34	75.78	-1.52%	35,120
Mar 13, 2026	84.36	84.37	83.35	83.61	76.95	-0.70%	41,046
Mar 12, 2026	84.20	84.38	83.44	84.20	77.50	0.24%	24,180
Mar 11, 2026	83.99	84.28	83.70	84.00	77.31	0.36%	28,006
Mar 10, 2026	81.50	84.36	81.50	83.70	77.03	2.94%	39,882
Mar 9, 2026	82.10	82.93	80.65	81.31	74.84	-1.09%	28,244
Mar 6, 2026	82.00	82.70	82.00	82.21	75.66	0.27%	17,209
Mar 5, 2026	82.49	83.10	81.52	81.99	75.46	0.02%	16,210
Mar 4, 2026	82.50	82.50	81.42	81.97	75.44	0.21%	21,817
Mar 3, 2026	82.50	82.50	81.51	81.80	75.29	-0.73%	37,173
Mar 2, 2026	83.47	83.47	81.57	82.40	75.84	-1.44%	35,929
Feb 27, 2026	84.20	84.20	82.76	83.60	76.94	1.03%	18,070
Feb 26, 2026	82.60	83.00	82.46	82.75	76.16	0.36%	17,760
Feb 25, 2026	82.50	82.50	82.02	82.45	75.88	0.15%	17,892
Feb 24, 2026	82.30	82.69	82.10	82.33	75.77	0.04%	17,550
Feb 23, 2026	82.50	82.58	82.15	82.30	75.75	0.12%	35,669
Feb 20, 2026	82.64	82.64	81.70	82.20	75.65	0.37%	15,565
Feb 19, 2026	82.10	82.40	81.31	81.90	75.38	0.12%	23,762
Feb 18, 2026	82.00	82.00	81.51	81.80	75.29	0.37%	16,288
Feb 17, 2026	81.09	81.88	81.09	81.50	75.01	0.80%	16,559
Feb 16, 2026	80.98	81.00	80.85	80.85	74.41	0.19%	29,360
Feb 13, 2026	81.00	81.00	80.30	80.70	74.27	-0.37%	16,366
Feb 12, 2026	80.40	81.00	80.25	81.00	74.55	1.25%	53,970
Feb 11, 2026	80.00	80.20	79.50	80.00	73.63	-1.05%	31,817
Feb 10, 2026	80.30	81.00	80.00	80.85	74.41	1.23%	69,185
Feb 9, 2026	80.00	80.40	79.50	79.87	73.51	-0.04%	18,359
Feb 6, 2026	79.00	80.00	79.00	79.90	73.54	1.14%	10,846
Feb 5, 2026	79.90	79.90	77.55	79.00	72.71	-0.27%	32,207
Feb 4, 2026	77.51	79.82	77.51	79.21	72.90	0.90%	8,868
Feb 3, 2026	79.81	79.81	78.50	78.50	72.25	-0.34%	19,458
Feb 2, 2026	78.45	79.96	78.23	78.77	72.50	0.15%	4,725
Jan 30, 2026	79.00	80.00	78.31	78.65	72.39	0.45%	15,470
Jan 29, 2026	79.99	79.99	78.30	78.30	72.06	-0.89%	10,443
Jan 28, 2026	79.00	80.00	78.60	79.00	72.71	0.51%	9,614
Jan 27, 2026	77.90	80.00	77.90	78.60	72.34	0.92%	64,302
Jan 26, 2026	76.92	78.00	76.82	77.88	71.68	1.23%	12,065
Jan 23, 2026	77.30	78.00	76.93	76.93	70.80	-0.09%	10,511
Jan 22, 2026	76.51	78.00	76.51	77.00	70.87	1.32%	16,034