Sparebanken Øst (OSL:SPOG)
Norway · Delayed Price · Currency is NOK 82.30
+0.10 (0.12%)
Feb 23, 2026, 4:26 PM CET
Sparebanken Øst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 82.50 | 82.58 | 82.20 | 82.40 | - | 0.24% | 19,970 |
| 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 |
| Jan 2, 2026 | 80.20 | 80.50 | 79.12 | 80.10 | 80.10 | -0.11% | 10,053 |
| Dec 30, 2025 | 80.50 | 80.50 | 79.31 | 80.19 | 80.19 | 0.24% | 13,586 |
| Dec 29, 2025 | 78.48 | 80.00 | 77.50 | 80.00 | 80.00 | 3.90% | 11,903 |
| Dec 23, 2025 | 78.55 | 78.55 | 76.00 | 77.00 | 77.00 | -0.63% | 7,500 |
| Dec 22, 2025 | 77.21 | 77.50 | 77.00 | 77.49 | 77.49 | 0.41% | 12,928 |
| Dec 19, 2025 | 77.78 | 77.80 | 76.65 | 77.17 | 77.17 | 0.74% | 6,819 |
| Dec 18, 2025 | 76.36 | 77.00 | 75.81 | 76.60 | 76.60 | 1.46% | 10,301 |
| Dec 17, 2025 | 76.00 | 76.20 | 75.35 | 75.50 | 75.50 | -0.66% | 7,160 |
| Dec 16, 2025 | 76.09 | 76.50 | 75.77 | 76.00 | 76.00 | 1.32% | 14,462 |
| Dec 15, 2025 | 75.00 | 76.24 | 75.00 | 75.01 | 75.01 | -0.31% | 6,916 |
| Dec 12, 2025 | 75.60 | 76.00 | 74.68 | 75.24 | 75.24 | 0.52% | 5,909 |
| Dec 11, 2025 | 74.87 | 75.54 | 74.00 | 74.85 | 74.85 | 1.01% | 7,319 |
| Dec 10, 2025 | 73.90 | 74.61 | 73.90 | 74.10 | 74.10 | -0.67% | 6,351 |
| Dec 9, 2025 | 73.72 | 74.60 | 73.52 | 74.60 | 74.60 | 1.19% | 20,054 |