Sparebanken Øst (OSL:SPOG)
Norway · Delayed Price · Currency is NOK 73.76
+0.26 (0.35%)
At close: Dec 5, 2025
Sparebanken Øst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.50 | 74.00 | 73.44 | 73.76 | 73.76 | 0.35% | 6,394 |
| Dec 4, 2025 | 74.49 | 74.49 | 73.50 | 73.50 | 73.50 | -0.64% | 5,525 |
| Dec 3, 2025 | 74.00 | 74.16 | 73.82 | 73.97 | 73.97 | 0.22% | 7,757 |
| Dec 2, 2025 | 74.00 | 74.48 | 73.72 | 73.81 | 73.81 | 0.14% | 14,857 |
| Dec 1, 2025 | 74.99 | 74.99 | 73.50 | 73.71 | 73.71 | -0.01% | 6,105 |
| Nov 28, 2025 | 73.30 | 74.10 | 73.30 | 73.72 | 73.72 | 0.64% | 16,461 |
| Nov 27, 2025 | 73.00 | 74.00 | 73.00 | 73.25 | 73.25 | 0.49% | 8,548 |
| Nov 26, 2025 | 71.60 | 73.17 | 71.60 | 72.89 | 72.89 | 1.92% | 14,138 |
| Nov 25, 2025 | 71.00 | 72.30 | 70.99 | 71.52 | 71.52 | 0.73% | 82,133 |
| Nov 24, 2025 | 71.90 | 72.00 | 70.75 | 71.00 | 71.00 | 0.57% | 198,122 |
| Nov 21, 2025 | 70.87 | 71.00 | 70.60 | 70.60 | 70.60 | -0.40% | 7,447 |
| Nov 20, 2025 | 71.99 | 71.99 | 70.74 | 70.88 | 70.88 | -0.11% | 5,451 |
| Nov 19, 2025 | 70.79 | 71.25 | 70.50 | 70.96 | 70.96 | 1.08% | 11,448 |
| Nov 18, 2025 | 71.00 | 71.00 | 70.00 | 70.20 | 70.20 | -1.13% | 8,893 |
| Nov 17, 2025 | 71.00 | 71.45 | 70.89 | 71.00 | 71.00 | - | 6,677 |
| Nov 14, 2025 | 70.79 | 71.37 | 70.40 | 71.00 | 71.00 | 0.85% | 31,522 |
| Nov 13, 2025 | 72.79 | 72.79 | 70.26 | 70.40 | 70.40 | -0.71% | 4,221 |
| Nov 12, 2025 | 70.74 | 71.01 | 70.74 | 70.90 | 70.90 | -0.46% | 31,746 |
| Nov 11, 2025 | 71.00 | 72.27 | 70.74 | 71.23 | 71.23 | 0.47% | 10,305 |
| Nov 10, 2025 | 70.61 | 72.77 | 70.61 | 70.90 | 70.90 | 0.57% | 15,078 |
| Nov 7, 2025 | 71.00 | 71.00 | 70.40 | 70.50 | 70.50 | -0.56% | 14,396 |
| 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 |