SpareBank 1 Østlandet (OSL:SPOL)
Norway · Delayed Price · Currency is NOK 212.50
-0.20 (-0.09%)
Mar 5, 2026, 1:53 PM CET
SpareBank 1 Østlandet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 208.20 | 212.35 | 206.80 | 211.40 | - | 1.81% | 27,516 |
| Mar 3, 2026 | 212.00 | 212.00 | 206.10 | 207.65 | 207.65 | -2.05% | 46,096 |
| Mar 2, 2026 | 212.50 | 213.50 | 208.70 | 212.00 | 212.00 | -1.17% | 63,783 |
| Feb 27, 2026 | 213.10 | 215.70 | 211.70 | 214.50 | 214.50 | 1.16% | 101,369 |
| Feb 26, 2026 | 210.00 | 212.85 | 208.05 | 212.05 | 212.05 | 1.48% | 35,264 |
| Feb 25, 2026 | 207.05 | 209.75 | 207.05 | 208.95 | 208.95 | 1.19% | 42,167 |
| Feb 24, 2026 | 206.80 | 207.65 | 204.75 | 206.50 | 206.50 | -0.41% | 57,605 |
| Feb 23, 2026 | 205.30 | 207.95 | 205.00 | 207.35 | 207.35 | 1.22% | 38,209 |
| Feb 20, 2026 | 201.10 | 204.95 | 201.00 | 204.85 | 204.85 | 1.86% | 28,532 |
| Feb 19, 2026 | 202.65 | 202.65 | 199.10 | 201.10 | 201.10 | -0.94% | 45,740 |
| Feb 18, 2026 | 199.00 | 205.35 | 199.00 | 203.00 | 203.00 | 2.14% | 52,517 |
| Feb 17, 2026 | 198.80 | 199.80 | 197.00 | 198.74 | 198.74 | -0.01% | 54,051 |
| Feb 16, 2026 | 198.84 | 201.50 | 197.56 | 198.76 | 198.76 | 0.76% | 49,960 |
| Feb 13, 2026 | 201.00 | 201.50 | 196.78 | 197.26 | 197.26 | -1.62% | 91,684 |
| Feb 12, 2026 | 200.00 | 202.65 | 199.32 | 200.50 | 200.50 | 1.12% | 80,692 |
| Feb 11, 2026 | 203.30 | 203.30 | 196.50 | 198.28 | 198.28 | -2.42% | 50,673 |
| Feb 10, 2026 | 200.95 | 203.60 | 200.00 | 203.20 | 203.20 | 1.12% | 17,388 |
| Feb 9, 2026 | 203.50 | 204.00 | 198.88 | 200.95 | 200.95 | -1.45% | 39,926 |
| Feb 6, 2026 | 200.25 | 203.90 | 199.32 | 203.90 | 203.90 | 1.87% | 23,437 |
| Feb 5, 2026 | 201.60 | 202.05 | 200.05 | 200.15 | 200.15 | -0.74% | 33,141 |
| Feb 4, 2026 | 200.80 | 202.40 | 199.32 | 201.65 | 201.65 | 0.55% | 41,766 |
| Feb 3, 2026 | 198.00 | 200.55 | 197.76 | 200.55 | 200.55 | 0.88% | 50,166 |
| Feb 2, 2026 | 195.20 | 198.80 | 193.82 | 198.80 | 198.80 | 1.49% | 29,413 |
| Jan 30, 2026 | 192.00 | 196.04 | 190.80 | 195.88 | 195.88 | 2.37% | 51,826 |
| Jan 29, 2026 | 195.80 | 195.80 | 191.34 | 191.34 | 191.34 | -2.38% | 40,456 |
| Jan 28, 2026 | 198.30 | 198.64 | 194.00 | 196.00 | 196.00 | -1.56% | 37,656 |
| Jan 27, 2026 | 199.20 | 201.70 | 198.68 | 199.10 | 199.10 | -0.05% | 23,935 |
| Jan 26, 2026 | 199.10 | 200.10 | 198.34 | 199.20 | 199.20 | 0.20% | 19,645 |
| Jan 23, 2026 | 200.00 | 201.00 | 197.94 | 198.80 | 198.80 | -0.17% | 21,687 |
| Jan 22, 2026 | 198.00 | 199.50 | 197.50 | 199.14 | 199.14 | 1.12% | 36,168 |
| Jan 21, 2026 | 198.80 | 198.80 | 194.00 | 196.94 | 196.94 | -1.53% | 50,556 |
| Jan 20, 2026 | 199.88 | 200.95 | 198.60 | 200.00 | 200.00 | -0.35% | 30,616 |
| Jan 19, 2026 | 203.20 | 203.20 | 199.72 | 200.70 | 200.70 | -1.81% | 58,172 |
| Jan 16, 2026 | 206.20 | 206.50 | 203.90 | 204.40 | 204.40 | -0.87% | 34,565 |
| Jan 15, 2026 | 200.50 | 206.20 | 200.30 | 206.20 | 206.20 | 2.21% | 53,107 |
| Jan 14, 2026 | 200.60 | 201.75 | 197.58 | 201.75 | 201.75 | 0.62% | 35,932 |
| Jan 13, 2026 | 199.50 | 200.50 | 198.78 | 200.50 | 200.50 | 0.69% | 27,460 |
| Jan 12, 2026 | 199.60 | 199.60 | 197.54 | 199.12 | 199.12 | 0.28% | 26,205 |
| Jan 9, 2026 | 202.30 | 202.55 | 198.44 | 198.56 | 198.56 | -1.92% | 35,035 |
| Jan 8, 2026 | 199.80 | 204.45 | 199.80 | 202.45 | 202.45 | 1.52% | 42,936 |
| Jan 7, 2026 | 200.00 | 200.15 | 197.52 | 199.42 | 199.42 | -0.36% | 38,536 |
| Jan 6, 2026 | 201.00 | 202.40 | 200.15 | 200.15 | 200.15 | -0.96% | 50,887 |
| Jan 5, 2026 | 205.00 | 205.00 | 200.30 | 202.10 | 202.10 | -1.41% | 93,887 |
| Jan 2, 2026 | 206.90 | 207.55 | 204.45 | 205.00 | 205.00 | -0.41% | 38,319 |
| Dec 30, 2025 | 205.40 | 206.65 | 204.05 | 205.85 | 205.85 | 0.56% | 60,191 |
| Dec 29, 2025 | 203.00 | 205.10 | 202.00 | 204.70 | 204.70 | 1.26% | 30,078 |
| Dec 23, 2025 | 201.30 | 202.65 | 199.94 | 202.15 | 202.15 | 0.57% | 126,219 |
| Dec 22, 2025 | 201.50 | 205.25 | 200.55 | 201.00 | 201.00 | -0.12% | 49,243 |
| Dec 19, 2025 | 197.50 | 201.30 | 197.50 | 201.25 | 201.25 | 2.44% | 42,309 |
| Dec 18, 2025 | 196.00 | 199.80 | 196.00 | 196.46 | 196.46 | -0.02% | 81,452 |