SpareBank 1 Østlandet (OSL:SPOL)
Norway · Delayed Price · Currency is NOK 180.80
-4.20 (-2.27%)
Oct 24, 2025, 3:43 PM CET
SpareBank 1 Østlandet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 186.80 | 186.80 | 184.02 | 185.00 | 185.00 | -0.57% | 24,297 |
| Oct 22, 2025 | 187.00 | 187.00 | 181.06 | 186.06 | 186.06 | -0.61% | 77,189 |
| Oct 21, 2025 | 186.40 | 189.68 | 186.04 | 187.20 | 187.20 | 0.96% | 25,454 |
| Oct 20, 2025 | 186.90 | 188.40 | 185.42 | 185.42 | 185.42 | -0.79% | 18,455 |
| Oct 17, 2025 | 187.00 | 187.86 | 183.80 | 186.90 | 186.90 | -0.05% | 36,176 |
| Oct 16, 2025 | 189.10 | 189.80 | 187.00 | 187.00 | 187.00 | -1.11% | 27,409 |
| Oct 15, 2025 | 187.50 | 189.10 | 186.72 | 189.10 | 189.10 | 1.32% | 29,697 |
| Oct 14, 2025 | 185.48 | 187.56 | 184.70 | 186.64 | 186.64 | 0.63% | 33,762 |
| Oct 13, 2025 | 187.20 | 188.20 | 184.90 | 185.48 | 185.48 | -1.16% | 23,804 |
| Oct 10, 2025 | 185.10 | 187.80 | 185.08 | 187.66 | 187.66 | 1.56% | 22,894 |
| Oct 9, 2025 | 183.70 | 186.00 | 183.70 | 184.78 | 184.78 | 0.42% | 18,537 |
| Oct 8, 2025 | 184.00 | 184.50 | 183.20 | 184.00 | 184.00 | -0.11% | 79,066 |
| Oct 7, 2025 | 184.50 | 185.84 | 183.30 | 184.20 | 184.20 | -0.34% | 51,217 |
| Oct 6, 2025 | 184.50 | 185.46 | 183.58 | 184.82 | 184.82 | 0.53% | 57,559 |
| Oct 3, 2025 | 183.90 | 185.50 | 183.84 | 183.84 | 183.84 | 0.33% | 28,787 |
| Oct 2, 2025 | 186.48 | 186.60 | 182.70 | 183.24 | 183.24 | -1.59% | 24,401 |
| Oct 1, 2025 | 188.30 | 188.92 | 186.00 | 186.20 | 186.20 | -1.08% | 19,502 |
| Sep 30, 2025 | 187.20 | 189.76 | 187.20 | 188.24 | 188.24 | 0.49% | 21,596 |
| Sep 29, 2025 | 187.30 | 188.70 | 186.26 | 187.32 | 187.32 | 0.01% | 17,039 |
| Sep 26, 2025 | 184.50 | 188.42 | 184.20 | 187.30 | 187.30 | 1.69% | 22,383 |
| Sep 25, 2025 | 186.20 | 187.76 | 184.18 | 184.18 | 184.18 | -1.50% | 118,197 |
| Sep 24, 2025 | 187.20 | 187.20 | 186.00 | 186.98 | 186.98 | -0.50% | 14,004 |
| Sep 23, 2025 | 189.20 | 189.20 | 186.00 | 187.92 | 187.92 | -0.40% | 48,910 |
| Sep 22, 2025 | 188.32 | 189.24 | 186.56 | 188.68 | 188.68 | 0.36% | 34,654 |
| Sep 19, 2025 | 188.76 | 190.72 | 187.50 | 188.00 | 188.00 | -0.12% | 140,770 |
| Sep 18, 2025 | 189.00 | 189.74 | 187.64 | 188.22 | 188.22 | 0.15% | 12,522 |
| Sep 17, 2025 | 190.20 | 190.20 | 187.88 | 187.94 | 187.94 | -1.36% | 13,320 |
| Sep 16, 2025 | 192.00 | 192.80 | 190.38 | 190.54 | 190.54 | -0.93% | 15,951 |
| Sep 15, 2025 | 187.60 | 193.08 | 187.60 | 192.32 | 192.32 | 2.54% | 76,856 |
| Sep 12, 2025 | 186.40 | 188.72 | 185.80 | 187.56 | 187.56 | 0.41% | 22,928 |
| Sep 11, 2025 | 187.20 | 187.78 | 186.04 | 186.80 | 186.80 | -0.21% | 34,644 |
| Sep 10, 2025 | 185.00 | 188.86 | 184.98 | 187.20 | 187.20 | 1.45% | 19,140 |
| Sep 9, 2025 | 185.00 | 185.10 | 183.46 | 184.52 | 184.52 | 0.11% | 9,568 |
| Sep 8, 2025 | 184.80 | 186.00 | 184.32 | 184.32 | 184.32 | -0.52% | 27,831 |
| Sep 5, 2025 | 185.20 | 185.66 | 183.72 | 185.28 | 185.28 | 0.12% | 24,272 |
| Sep 4, 2025 | 184.00 | 186.10 | 183.80 | 185.06 | 185.06 | 0.85% | 16,401 |
| Sep 3, 2025 | 184.90 | 186.10 | 182.94 | 183.50 | 183.50 | -0.76% | 37,556 |
| Sep 2, 2025 | 187.00 | 187.40 | 184.68 | 184.90 | 184.90 | -1.12% | 24,504 |
| Sep 1, 2025 | 188.40 | 189.12 | 186.66 | 187.00 | 187.00 | -0.15% | 39,905 |
| Aug 29, 2025 | 188.00 | 188.44 | 186.40 | 187.28 | 187.28 | -0.44% | 39,418 |
| Aug 28, 2025 | 188.98 | 189.82 | 187.68 | 188.10 | 188.10 | -0.16% | 14,915 |
| Aug 27, 2025 | 190.00 | 190.88 | 187.82 | 188.40 | 188.40 | -1.21% | 15,469 |
| Aug 26, 2025 | 193.00 | 193.00 | 190.28 | 190.70 | 190.70 | -0.60% | 41,965 |
| Aug 25, 2025 | 197.00 | 197.10 | 191.82 | 191.86 | 191.86 | -2.61% | 27,228 |
| Aug 22, 2025 | 197.10 | 197.98 | 195.76 | 197.00 | 197.00 | 0.11% | 40,586 |
| Aug 21, 2025 | 193.28 | 197.10 | 193.28 | 196.78 | 196.78 | 1.81% | 37,975 |
| Aug 20, 2025 | 193.16 | 193.48 | 190.82 | 193.28 | 193.28 | 0.43% | 20,056 |
| Aug 19, 2025 | 189.00 | 192.46 | 188.10 | 192.46 | 192.46 | 2.08% | 40,404 |
| Aug 18, 2025 | 189.00 | 190.00 | 187.86 | 188.54 | 188.54 | -0.24% | 26,616 |
| Aug 15, 2025 | 187.44 | 189.72 | 187.42 | 189.00 | 189.00 | 0.86% | 15,165 |