Sparebanken Øst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	79.25	80.19	79.16	79.16	79.16	-0.53%	10,229
Apr 29, 2026	80.99	80.99	79.34	79.58	79.58	-0.53%	6,848
Apr 28, 2026	79.94	80.93	78.32	80.00	80.00	0.49%	23,297
Apr 27, 2026	79.85	80.57	79.00	79.61	79.61	-0.35%	15,437
Apr 24, 2026	79.00	79.96	78.35	79.89	79.89	2.03%	29,065
Apr 23, 2026	79.03	79.04	78.30	78.30	78.30	-1.68%	19,223
Apr 22, 2026	79.94	80.18	79.21	79.64	79.64	-0.39%	22,630
Apr 21, 2026	79.50	80.70	79.46	79.95	79.95	0.57%	30,222
Apr 20, 2026	79.50	79.99	79.01	79.50	79.50	0.63%	45,052
Apr 17, 2026	79.00	79.98	78.90	79.00	79.00	-0.67%	22,512
Apr 16, 2026	80.34	80.75	78.80	79.53	79.53	-0.80%	36,605
Apr 15, 2026	81.95	81.95	80.17	80.17	80.17	-1.27%	52,828
Apr 14, 2026	81.40	82.00	81.10	81.20	81.20	0.12%	52,802
Apr 13, 2026	82.00	82.00	81.00	81.10	81.10	-1.82%	32,145
Apr 10, 2026	81.08	82.62	81.08	82.60	82.60	1.98%	37,628
Apr 9, 2026	80.40	81.07	80.00	81.00	81.00	1.24%	43,116
Apr 8, 2026	80.00	80.49	79.56	80.01	80.01	0.34%	21,902