Sparebanken Øst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	79.90	80.84	79.20	79.74	79.74	0.05%	45,261
Apr 1, 2026	77.90	79.70	77.50	79.70	79.70	3.22%	29,762
Mar 31, 2026	77.00	77.92	76.70	77.21	77.21	0.13%	16,824
Mar 30, 2026	79.56	79.56	76.51	77.11	77.11	-1.37%	59,274
Mar 27, 2026	81.51	81.51	78.16	78.18	78.18	-9.77%	73,159
Mar 26, 2026	86.29	86.79	86.00	86.65	79.75	0.76%	42,107
Mar 25, 2026	86.90	86.90	85.89	86.00	79.15	-0.80%	62,392
Mar 24, 2026	85.50	86.80	85.50	86.69	79.79	1.25%	42,358
Mar 23, 2026	84.64	86.94	83.32	85.62	78.80	1.54%	81,296
Mar 20, 2026	84.64	84.64	84.04	84.32	77.61	0.26%	27,345
Mar 19, 2026	84.20	84.50	84.00	84.10	77.40	0.41%	47,833
Mar 18, 2026	84.00	84.30	83.15	83.76	77.09	0.75%	54,495
Mar 17, 2026	84.19	84.19	82.35	83.14	76.52	0.97%	21,529
Mar 16, 2026	83.50	83.90	82.33	82.34	75.78	-1.52%	35,120
Mar 13, 2026	84.36	84.37	83.35	83.61	76.95	-0.70%	41,046
Mar 12, 2026	84.20	84.38	83.44	84.20	77.50	0.24%	24,180
Mar 11, 2026	83.99	84.28	83.70	84.00	77.31	0.36%	28,006
Mar 10, 2026	81.50	84.36	81.50	83.70	77.03	2.94%	39,882
Mar 9, 2026	82.10	82.93	80.65	81.31	74.84	-1.09%	28,244
Mar 6, 2026	82.00	82.70	82.00	82.21	75.66	0.27%	17,209