SpareBank 1 Østlandet (OSL:SPOL)
Norway · Delayed Price · Currency is NOK 197.00
+0.22 (0.11%)
Aug 22, 2025, 4:25 PM CET
SpareBank 1 Østlandet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 188.00 | 190.00 | 187.38 | 187.38 | 187.38 | -0.68% | 18,148 |
| Aug 13, 2025 | 188.68 | 189.60 | 187.66 | 188.66 | 188.66 | 0.03% | 13,863 |
| Aug 12, 2025 | 188.10 | 188.70 | 186.60 | 188.60 | 188.60 | 0.76% | 20,635 |
| Aug 11, 2025 | 188.18 | 189.50 | 186.74 | 187.18 | 187.18 | 0.15% | 20,925 |
| Aug 8, 2025 | 193.00 | 193.00 | 185.34 | 186.90 | 186.90 | -3.36% | 75,445 |
| Aug 7, 2025 | 190.00 | 195.42 | 189.80 | 193.40 | 193.40 | 2.26% | 122,552 |
| Aug 6, 2025 | 190.78 | 191.30 | 187.50 | 189.12 | 189.12 | -0.87% | 41,090 |
| Aug 5, 2025 | 194.14 | 194.46 | 190.76 | 190.78 | 190.78 | -2.31% | 48,824 |
| Aug 4, 2025 | 191.00 | 195.30 | 191.00 | 195.30 | 195.30 | 1.96% | 39,093 |
| Aug 1, 2025 | 193.46 | 193.46 | 191.38 | 191.54 | 191.54 | -0.66% | 19,176 |
| Jul 31, 2025 | 192.78 | 193.94 | 192.16 | 192.82 | 192.82 | - | 35,401 |
| Jul 30, 2025 | 193.00 | 194.16 | 192.02 | 192.82 | 192.82 | 0.11% | 25,604 |
| Jul 29, 2025 | 191.04 | 193.04 | 191.04 | 192.60 | 192.60 | 0.63% | 18,076 |
| Jul 28, 2025 | 192.20 | 193.72 | 191.02 | 191.40 | 191.40 | -0.98% | 23,140 |
| Jul 25, 2025 | 192.04 | 193.86 | 191.28 | 193.30 | 193.30 | 0.50% | 24,362 |
| Jul 24, 2025 | 191.00 | 192.70 | 191.00 | 192.34 | 192.34 | 0.96% | 16,582 |
| Jul 23, 2025 | 189.00 | 190.84 | 189.00 | 190.52 | 190.52 | 0.79% | 15,555 |
| Jul 22, 2025 | 189.28 | 191.20 | 189.02 | 189.02 | 189.02 | 0.22% | 15,870 |
| Jul 21, 2025 | 190.00 | 190.00 | 187.50 | 188.60 | 188.60 | -0.34% | 16,310 |
| Jul 18, 2025 | 191.40 | 191.40 | 187.40 | 189.24 | 189.24 | -0.83% | 29,275 |
| Jul 17, 2025 | 191.18 | 191.36 | 189.38 | 190.82 | 190.82 | -0.14% | 25,090 |
| Jul 16, 2025 | 188.10 | 191.70 | 188.10 | 191.08 | 191.08 | 1.16% | 41,826 |
| Jul 15, 2025 | 189.98 | 190.00 | 187.76 | 188.88 | 188.88 | -0.85% | 35,585 |
| Jul 14, 2025 | 188.00 | 190.78 | 186.94 | 190.50 | 190.50 | 2.17% | 26,574 |
| Jul 11, 2025 | 190.30 | 190.30 | 186.22 | 186.46 | 186.46 | -2.19% | 56,090 |
| Jul 10, 2025 | 190.00 | 191.70 | 189.54 | 190.64 | 190.64 | 0.46% | 31,677 |
| Jul 9, 2025 | 191.50 | 192.00 | 189.76 | 189.76 | 189.76 | -1.13% | 79,775 |
| Jul 8, 2025 | 188.30 | 191.92 | 188.30 | 191.92 | 191.92 | 1.39% | 29,090 |
| Jul 7, 2025 | 187.96 | 189.50 | 187.60 | 189.28 | 189.28 | 0.68% | 29,443 |
| Jul 4, 2025 | 187.70 | 188.00 | 187.20 | 188.00 | 188.00 | -0.48% | 22,452 |
| Jul 3, 2025 | 187.80 | 188.90 | 187.58 | 188.90 | 188.90 | 0.70% | 55,043 |
| Jul 2, 2025 | 187.70 | 188.00 | 186.60 | 187.58 | 187.58 | -0.07% | 54,117 |
| Jul 1, 2025 | 194.00 | 194.36 | 187.60 | 187.72 | 187.72 | -3.56% | 58,100 |
| Jun 30, 2025 | 190.60 | 196.00 | 190.60 | 194.64 | 194.64 | 2.28% | 52,326 |
| Jun 27, 2025 | 192.00 | 192.00 | 190.02 | 190.30 | 190.30 | -0.35% | 39,059 |
| Jun 26, 2025 | 189.90 | 191.90 | 189.88 | 190.96 | 190.96 | 0.42% | 18,800 |
| Jun 25, 2025 | 189.80 | 190.50 | 188.70 | 190.16 | 190.16 | 0.67% | 31,995 |
| Jun 24, 2025 | 190.10 | 191.00 | 188.90 | 188.90 | 188.90 | -0.26% | 33,640 |
| Jun 23, 2025 | 189.10 | 190.14 | 186.40 | 189.40 | 189.40 | 0.64% | 56,257 |
| Jun 20, 2025 | 185.60 | 188.66 | 185.58 | 188.20 | 188.20 | 1.36% | 57,998 |
| Jun 19, 2025 | 188.30 | 188.60 | 185.66 | 185.68 | 185.68 | -1.27% | 54,294 |
| Jun 18, 2025 | 186.50 | 188.56 | 184.96 | 188.06 | 188.06 | 1.43% | 43,024 |
| Jun 17, 2025 | 188.50 | 188.50 | 185.40 | 185.40 | 185.40 | -1.69% | 40,352 |
| Jun 16, 2025 | 184.64 | 189.44 | 184.64 | 188.58 | 188.58 | 2.14% | 60,179 |