Sparebanken Øst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	71.01	71.99	70.60	70.60	70.60	-	5,469
Oct 8, 2026	71.62	72.40	70.57	70.60	70.60	-1.42%	11,976
Oct 7, 2026	71.99	72.00	71.62	71.62	71.62	-0.11%	5,042
Oct 6, 2026	71.62	72.00	71.62	71.70	71.70	-0.08%	8,972
Oct 5, 2026	72.30	72.30	71.51	71.76	71.76	-0.62%	6,835
Oct 2, 2026	69.11	73.58	69.11	72.21	72.21	-0.45%	24,130
Oct 1, 2026	74.49	74.50	72.50	72.54	72.54	-0.66%	13,631
Sep 30, 2026	74.40	74.50	73.02	73.02	73.02	-1.92%	7,055
Sep 29, 2026	73.01	74.45	73.01	74.45	74.45	-	8,997
Sep 28, 2026	73.99	74.45	73.65	74.45	74.45	3.19%	6,108
Sep 25, 2026	73.88	73.99	72.12	72.15	72.15	-0.18%	17,865
Sep 24, 2026	72.55	73.34	72.00	72.28	72.28	0.67%	13,221
Sep 23, 2026	71.70	72.10	71.60	71.80	71.80	-0.17%	3,565
Sep 22, 2026	71.81	72.45	71.81	71.92	71.92	0.59%	9,801
Sep 21, 2026	72.99	73.45	71.50	71.50	71.50	-0.42%	11,064
Sep 18, 2026	72.26	72.98	71.59	71.80	71.80	0.29%	3,480
Sep 17, 2026	71.90	72.99	71.01	71.59	71.59	-0.38%	21,274
Sep 16, 2026	71.30	71.86	70.55	71.86	71.86	-0.04%	18,372
Sep 15, 2026	72.00	72.00	71.36	71.89	71.89	0.20%	4,228
Sep 14, 2026	71.76	72.60	71.28	71.75	71.75	-0.01%	19,351
Sep 11, 2026	72.58	72.69	71.76	71.76	71.76	0.03%	3,729
Sep 10, 2026	70.83	72.98	70.83	71.74	71.74	-0.84%	1,740
Sep 9, 2026	71.51	72.45	71.51	72.35	72.35	-0.15%	6,683
Sep 8, 2026	71.50	72.46	71.50	72.46	72.46	1.34%	6,565
Sep 7, 2026	71.94	71.94	71.00	71.50	71.50	-0.63%	7,202
Sep 4, 2026	72.03	72.07	71.32	71.95	71.95	0.88%	4,623
Sep 3, 2026	71.99	71.99	71.30	71.32	71.32	0.10%	4,506
Sep 2, 2026	72.50	72.50	71.12	71.25	71.25	0.20%	13,898
Sep 1, 2026	71.50	71.80	71.05	71.11	71.11	0.13%	16,241
Aug 31, 2026	71.10	71.98	70.89	71.02	71.02	-0.67%	6,330
Aug 28, 2026	71.00	71.50	70.62	71.50	71.50	1.27%	21,525
Aug 27, 2026	71.97	71.97	70.56	70.60	70.60	-0.79%	13,593
Aug 26, 2026	70.56	71.98	70.56	71.16	71.16	0.84%	12,304
Aug 25, 2026	70.99	71.00	70.55	70.57	70.57	-0.04%	13,772
Aug 24, 2026	71.72	71.72	70.30	70.60	70.60	-1.49%	16,425
Aug 21, 2026	71.99	72.00	71.50	71.67	71.67	0.24%	9,747
Aug 20, 2026	71.60	72.00	71.50	71.50	71.50	-0.39%	8,026
Aug 19, 2026	71.76	71.79	71.52	71.78	71.78	-0.01%	13,469
Aug 18, 2026	72.50	72.50	71.79	71.79	71.79	-0.71%	27,512
Aug 17, 2026	73.88	73.88	72.10	72.30	72.30	-0.96%	8,514
Aug 14, 2026	73.96	73.96	72.55	73.00	73.00	-0.95%	8,668
Aug 13, 2026	74.00	74.00	72.06	73.70	73.70	0.68%	67,945
Aug 12, 2026	72.90	73.20	72.58	73.20	73.20	0.41%	2,935
Aug 11, 2026	73.00	73.00	71.81	72.90	72.90	1.11%	4,854
Aug 10, 2026	72.61	73.00	71.50	72.10	72.10	-0.69%	7,886
Aug 7, 2026	72.70	73.01	72.36	72.60	72.60	0.14%	7,423
Aug 6, 2026	72.80	73.00	72.05	72.50	72.50	-0.22%	9,864
Aug 5, 2026	72.80	72.80	72.00	72.66	72.66	0.22%	12,656
Aug 4, 2026	72.00	72.50	72.00	72.50	72.50	-	8,784
Aug 3, 2026	72.00	72.77	72.00	72.50	72.50	-	5,861