Sparebanken Øst (OSL:SPOG)
Norway · Delayed Price · Currency is NOK 70.85
+0.15 (0.21%)
Jul 15, 2026, 4:25 PM CET
Sparebanken Øst Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 72.00 | 72.55 | 70.70 | 70.70 | 70.70 | -3.15% | 46,176 |
| Jul 13, 2026 | 76.99 | 76.99 | 72.61 | 73.00 | 73.00 | -0.68% | 14,203 |
| Jul 10, 2026 | 73.33 | 75.50 | 73.33 | 73.50 | 73.50 | -0.43% | 2,109 |
| Jul 9, 2026 | 73.40 | 76.09 | 73.01 | 73.82 | 73.82 | 0.57% | 2,104 |
| Jul 8, 2026 | 73.20 | 74.28 | 73.00 | 73.40 | 73.40 | -0.14% | 13,218 |
| Jul 7, 2026 | 74.00 | 75.00 | 73.30 | 73.50 | 73.50 | 0.68% | 7,007 |
| Jul 6, 2026 | 74.98 | 74.99 | 73.00 | 73.00 | 73.00 | -0.68% | 5,981 |
| Jul 3, 2026 | 73.50 | 74.97 | 73.24 | 73.50 | 73.50 | 1.38% | 20,498 |
| Jul 2, 2026 | 72.96 | 73.59 | 72.45 | 72.50 | 72.50 | - | 3,529 |
| Jul 1, 2026 | 73.00 | 73.75 | 72.08 | 72.50 | 72.50 | 0.55% | 9,540 |
| Jun 30, 2026 | 74.00 | 74.00 | 71.50 | 72.10 | 72.10 | 0.28% | 26,032 |
| Jun 29, 2026 | 73.20 | 73.20 | 71.90 | 71.90 | 71.90 | -0.69% | 19,406 |
| Jun 26, 2026 | 73.99 | 73.99 | 72.01 | 72.40 | 72.40 | -0.01% | 8,680 |
| Jun 25, 2026 | 75.00 | 75.00 | 72.41 | 72.41 | 72.41 | 0.01% | 6,274 |
| Jun 24, 2026 | 74.99 | 74.99 | 72.10 | 72.40 | 72.40 | 0.14% | 5,298 |
| Jun 23, 2026 | 74.00 | 74.00 | 72.00 | 72.30 | 72.30 | -2.27% | 11,411 |
| Jun 22, 2026 | 74.30 | 74.64 | 73.98 | 73.98 | 73.98 | -1.10% | 1,703 |
| Jun 19, 2026 | 74.50 | 74.99 | 73.85 | 74.80 | 74.80 | - | 6,568 |
| Jun 18, 2026 | 73.81 | 74.80 | 73.75 | 74.80 | 74.80 | 1.42% | 11,542 |
| Jun 17, 2026 | 73.76 | 74.24 | 73.75 | 73.75 | 73.75 | -0.07% | 37,775 |
| Jun 16, 2026 | 74.22 | 74.22 | 73.75 | 73.80 | 73.80 | 0.05% | 22,934 |
| Jun 15, 2026 | 73.21 | 74.50 | 73.21 | 73.76 | 73.76 | - | 15,226 |
| Jun 12, 2026 | 73.27 | 74.79 | 73.01 | 73.76 | 73.76 | 0.57% | 4,392 |
| Jun 11, 2026 | 72.60 | 73.67 | 72.60 | 73.34 | 73.34 | 1.09% | 26,536 |
| Jun 10, 2026 | 72.50 | 73.20 | 72.50 | 72.55 | 72.55 | -0.34% | 9,235 |
| Jun 9, 2026 | 73.28 | 73.82 | 72.80 | 72.80 | 72.80 | -0.34% | 14,543 |
| Jun 8, 2026 | 73.23 | 73.77 | 72.86 | 73.05 | 73.05 | -0.45% | 12,871 |
| Jun 5, 2026 | 72.87 | 74.00 | 72.87 | 73.38 | 73.38 | 0.63% | 9,738 |
| Jun 4, 2026 | 74.00 | 74.00 | 72.87 | 72.92 | 72.92 | -0.25% | 13,462 |
| Jun 3, 2026 | 72.20 | 74.20 | 72.20 | 73.10 | 73.10 | 1.11% | 17,909 |
| Jun 2, 2026 | 74.00 | 74.00 | 72.11 | 72.30 | 72.30 | -1.90% | 24,743 |
| Jun 1, 2026 | 74.74 | 75.46 | 73.70 | 73.70 | 73.70 | -1.07% | 17,160 |
| May 29, 2026 | 76.40 | 76.64 | 74.50 | 74.50 | 74.50 | -1.68% | 35,191 |
| May 28, 2026 | 75.00 | 76.21 | 75.00 | 75.77 | 75.77 | -0.03% | 10,693 |
| May 27, 2026 | 75.30 | 76.51 | 75.30 | 75.79 | 75.79 | 0.65% | 14,237 |
| May 26, 2026 | 73.74 | 76.16 | 73.74 | 75.30 | 75.30 | -0.29% | 11,679 |
| May 22, 2026 | 76.20 | 76.45 | 75.52 | 75.52 | 75.52 | -0.83% | 21,372 |
| May 21, 2026 | 74.97 | 76.15 | 74.90 | 76.15 | 76.15 | 2.85% | 25,571 |
| May 20, 2026 | 74.98 | 74.98 | 73.64 | 74.04 | 74.04 | 0.23% | 13,471 |
| May 19, 2026 | 73.57 | 74.98 | 72.73 | 73.87 | 73.87 | 1.69% | 18,981 |
| May 18, 2026 | 72.52 | 73.84 | 71.74 | 72.64 | 72.64 | 0.03% | 33,365 |
| May 15, 2026 | 73.48 | 74.07 | 72.50 | 72.62 | 72.62 | -1.20% | 43,463 |
| May 13, 2026 | 73.89 | 74.78 | 73.50 | 73.50 | 73.50 | -0.94% | 27,026 |
| May 12, 2026 | 75.20 | 75.66 | 74.05 | 74.20 | 74.20 | -1.33% | 29,454 |
| May 11, 2026 | 77.88 | 77.88 | 75.11 | 75.20 | 75.20 | -0.77% | 21,255 |
| May 8, 2026 | 78.58 | 78.58 | 75.75 | 75.78 | 75.78 | -1.56% | 21,100 |
| May 7, 2026 | 77.64 | 77.80 | 76.77 | 76.98 | 76.98 | -0.35% | 17,558 |
| May 6, 2026 | 76.81 | 78.67 | 76.04 | 77.25 | 77.25 | 0.05% | 15,230 |
| May 5, 2026 | 78.00 | 78.45 | 77.18 | 77.21 | 77.21 | -1.20% | 30,805 |
| May 4, 2026 | 80.19 | 80.19 | 78.00 | 78.15 | 78.15 | -1.28% | 41,565 |