Sparebanken Øst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	84.36	84.37	83.35	83.61	83.61	-0.70%	41,046
Mar 12, 2026	84.20	84.38	83.44	84.20	84.20	0.24%	24,180
Mar 11, 2026	83.99	84.28	83.70	84.00	84.00	0.36%	28,006
Mar 10, 2026	81.50	84.36	81.50	83.70	83.70	2.94%	39,882
Mar 9, 2026	82.10	82.93	80.65	81.31	81.31	-1.09%	28,244
Mar 6, 2026	82.00	82.70	82.00	82.21	82.21	0.27%	17,209
Mar 5, 2026	82.49	83.10	81.52	81.99	81.99	0.02%	16,210
Mar 4, 2026	82.50	82.50	81.42	81.97	81.97	0.21%	21,817
Mar 3, 2026	82.50	82.50	81.51	81.80	81.80	-0.73%	37,173
Mar 2, 2026	83.47	83.47	81.57	82.40	82.40	-1.44%	35,929
Feb 27, 2026	84.20	84.20	82.76	83.60	83.60	1.03%	18,070
Feb 26, 2026	82.60	83.00	82.46	82.75	82.75	0.36%	17,760
Feb 25, 2026	82.50	82.50	82.02	82.45	82.45	0.15%	17,892
Feb 24, 2026	82.30	82.69	82.10	82.33	82.33	0.04%	17,550
Feb 23, 2026	82.50	82.58	82.15	82.30	82.30	0.12%	35,669
Feb 20, 2026	82.64	82.64	81.70	82.20	82.20	0.37%	15,565
Feb 19, 2026	82.10	82.40	81.31	81.90	81.90	0.12%	23,762
Feb 18, 2026	82.00	82.00	81.51	81.80	81.80	0.37%	16,288
Feb 17, 2026	81.09	81.88	81.09	81.50	81.50	0.80%	16,559
Feb 16, 2026	80.98	81.00	80.85	80.85	80.85	0.19%	29,360
Feb 13, 2026	81.00	81.00	80.30	80.70	80.70	-0.37%	16,366
Feb 12, 2026	80.40	81.00	80.25	81.00	81.00	1.25%	53,970
Feb 11, 2026	80.00	80.20	79.50	80.00	80.00	-1.05%	31,817
Feb 10, 2026	80.30	81.00	80.00	80.85	80.85	1.23%	69,185
Feb 9, 2026	80.00	80.40	79.50	79.87	79.87	-0.04%	18,359
Feb 6, 2026	79.00	80.00	79.00	79.90	79.90	1.14%	10,846
Feb 5, 2026	79.90	79.90	77.55	79.00	79.00	-0.27%	32,207
Feb 4, 2026	77.51	79.82	77.51	79.21	79.21	0.90%	8,868
Feb 3, 2026	79.81	79.81	78.50	78.50	78.50	-0.34%	19,458
Feb 2, 2026	78.45	79.96	78.23	78.77	78.77	0.15%	4,725
Jan 30, 2026	79.00	80.00	78.31	78.65	78.65	0.45%	15,470
Jan 29, 2026	79.99	79.99	78.30	78.30	78.30	-0.89%	10,443
Jan 28, 2026	79.00	80.00	78.60	79.00	79.00	0.51%	9,614
Jan 27, 2026	77.90	80.00	77.90	78.60	78.60	0.92%	64,302
Jan 26, 2026	76.92	78.00	76.82	77.88	77.88	1.23%	12,065
Jan 23, 2026	77.30	78.00	76.93	76.93	76.93	-0.09%	10,511
Jan 22, 2026	76.51	78.00	76.51	77.00	77.00	1.32%	16,034
Jan 21, 2026	77.47	77.50	75.54	76.00	76.00	-1.73%	23,120
Jan 20, 2026	78.01	78.01	75.79	77.34	77.34	0.29%	13,214
Jan 19, 2026	79.01	79.01	77.03	77.12	77.12	-3.05%	42,618
Jan 16, 2026	80.25	80.70	79.50	79.55	79.55	-0.56%	18,510
Jan 15, 2026	79.00	80.19	78.07	80.00	80.00	0.69%	7,502
Jan 14, 2026	78.00	80.42	77.62	79.45	79.45	4.53%	25,150
Jan 13, 2026	80.00	80.00	76.01	76.01	76.01	-4.14%	27,583
Jan 12, 2026	80.99	80.99	79.29	79.29	79.29	0.37%	10,327
Jan 9, 2026	79.50	79.80	78.34	79.00	79.00	-0.06%	5,985
Jan 8, 2026	78.27	79.49	78.27	79.05	79.05	-0.53%	9,917
Jan 7, 2026	79.00	79.49	78.74	79.47	79.47	0.21%	10,604
Jan 6, 2026	80.10	80.10	78.51	79.30	79.30	0.13%	19,987
Jan 5, 2026	80.10	80.10	78.36	79.20	79.20	-1.12%	10,370