SpareBank 1 Østlandet (OSL:SPOL)
Norway · Delayed Price · Currency is NOK 207.75
0.00 (0.00%)
Sep 28, 2026, 4:25 PM CET
SpareBank 1 Østlandet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 208.00 | 210.05 | 207.70 | 207.75 | 207.75 | - | 20,814 |
| Sep 25, 2026 | 207.40 | 209.35 | 206.95 | 207.75 | 207.75 | 0.17% | 91,660 |
| Sep 24, 2026 | 204.00 | 207.45 | 203.50 | 207.40 | 207.40 | 1.44% | 23,485 |
| Sep 23, 2026 | 205.00 | 205.00 | 202.60 | 204.45 | 204.45 | -0.20% | 20,434 |
| Sep 22, 2026 | 205.85 | 205.85 | 204.60 | 204.85 | 204.85 | -0.39% | 17,998 |
| Sep 21, 2026 | 204.25 | 206.50 | 203.90 | 205.65 | 205.65 | 0.69% | 17,803 |
| Sep 18, 2026 | 206.00 | 206.00 | 202.40 | 204.25 | 204.25 | -0.80% | 66,269 |
| Sep 17, 2026 | 204.00 | 205.95 | 203.00 | 205.90 | 205.90 | 1.43% | 32,385 |
| Sep 16, 2026 | 202.00 | 203.05 | 200.30 | 203.00 | 203.00 | 0.62% | 24,460 |
| Sep 15, 2026 | 201.40 | 203.20 | 198.60 | 201.75 | 201.75 | 0.37% | 20,671 |
| Sep 14, 2026 | 201.80 | 204.15 | 201.00 | 201.00 | 201.00 | -0.52% | 16,450 |
| Sep 11, 2026 | 202.50 | 204.00 | 201.70 | 202.05 | 202.05 | -0.22% | 34,054 |
| Sep 10, 2026 | 201.00 | 203.35 | 201.00 | 202.50 | 202.50 | 0.40% | 17,235 |
| Sep 9, 2026 | 202.00 | 202.10 | 200.00 | 201.70 | 201.70 | -0.64% | 44,272 |
| Sep 8, 2026 | 203.80 | 204.00 | 202.00 | 203.00 | 203.00 | -0.22% | 15,149 |
| Sep 7, 2026 | 203.60 | 205.40 | 202.00 | 203.45 | 203.45 | 0.37% | 20,383 |
| Sep 4, 2026 | 205.50 | 205.50 | 202.10 | 202.70 | 202.70 | -0.86% | 31,291 |
| Sep 3, 2026 | 202.00 | 205.20 | 201.00 | 204.45 | 204.45 | 0.91% | 47,204 |
| Sep 2, 2026 | 200.00 | 202.60 | 199.54 | 202.60 | 202.60 | 1.07% | 40,141 |
| Sep 1, 2026 | 199.20 | 200.70 | 197.14 | 200.45 | 200.45 | 0.55% | 41,054 |
| Aug 31, 2026 | 201.50 | 201.80 | 199.10 | 199.36 | 199.36 | -0.69% | 37,464 |
| Aug 28, 2026 | 201.95 | 202.45 | 199.64 | 200.75 | 200.75 | -0.20% | 49,402 |
| Aug 27, 2026 | 199.40 | 202.00 | 199.40 | 201.15 | 201.15 | 0.45% | 43,785 |
| Aug 26, 2026 | 199.80 | 201.25 | 198.80 | 200.25 | 200.25 | 0.38% | 36,888 |
| Aug 25, 2026 | 196.30 | 200.00 | 196.30 | 199.50 | 199.50 | 1.60% | 78,551 |
| Aug 24, 2026 | 194.64 | 197.64 | 193.90 | 196.36 | 196.36 | 0.88% | 32,972 |
| Aug 21, 2026 | 191.88 | 195.00 | 191.88 | 194.64 | 194.64 | 1.64% | 35,743 |
| Aug 20, 2026 | 188.40 | 191.70 | 187.40 | 191.50 | 191.50 | 1.80% | 99,428 |
| Aug 19, 2026 | 192.70 | 192.70 | 188.12 | 188.12 | 188.12 | -1.77% | 50,103 |
| Aug 18, 2026 | 194.80 | 194.80 | 190.30 | 191.50 | 191.50 | -1.22% | 36,734 |
| Aug 17, 2026 | 191.00 | 194.60 | 189.72 | 193.86 | 193.86 | 1.50% | 37,064 |
| Aug 14, 2026 | 188.92 | 192.48 | 188.92 | 191.00 | 191.00 | 1.06% | 42,427 |
| Aug 13, 2026 | 185.58 | 191.30 | 185.58 | 189.00 | 189.00 | 3.17% | 64,606 |
| Aug 12, 2026 | 185.50 | 185.88 | 182.10 | 183.20 | 183.20 | -1.87% | 33,784 |
| Aug 11, 2026 | 188.20 | 188.40 | 184.92 | 186.70 | 186.70 | -0.80% | 33,537 |
| Aug 10, 2026 | 191.00 | 191.70 | 187.50 | 188.20 | 188.20 | -1.93% | 21,820 |
| Aug 7, 2026 | 193.62 | 193.62 | 190.00 | 191.90 | 191.90 | -0.89% | 25,104 |
| Aug 6, 2026 | 193.20 | 194.34 | 192.00 | 193.62 | 193.62 | 0.62% | 31,488 |
| Aug 5, 2026 | 195.42 | 195.42 | 191.34 | 192.42 | 192.42 | -1.63% | 46,069 |
| Aug 4, 2026 | 193.96 | 196.04 | 192.58 | 195.60 | 195.60 | 0.82% | 20,122 |
| Aug 3, 2026 | 194.68 | 194.80 | 191.30 | 194.00 | 194.00 | -0.35% | 29,729 |
| Jul 31, 2026 | 194.10 | 195.74 | 192.90 | 194.68 | 194.68 | 0.63% | 33,627 |
| Jul 30, 2026 | 191.10 | 194.06 | 191.10 | 193.46 | 193.46 | 1.77% | 20,073 |
| Jul 29, 2026 | 193.50 | 194.26 | 189.22 | 190.10 | 190.10 | -1.76% | 24,475 |
| Jul 28, 2026 | 192.00 | 195.20 | 192.00 | 193.50 | 193.50 | 0.02% | 19,933 |
| Jul 27, 2026 | 192.00 | 193.92 | 189.34 | 193.46 | 193.46 | 1.02% | 33,845 |
| Jul 24, 2026 | 190.70 | 191.94 | 190.68 | 191.50 | 191.50 | 0.86% | 11,489 |
| Jul 23, 2026 | 193.70 | 193.70 | 189.62 | 189.86 | 189.86 | -2.14% | 25,814 |
| Jul 22, 2026 | 192.60 | 195.16 | 192.60 | 194.02 | 194.02 | 0.79% | 24,459 |
| Jul 21, 2026 | 192.00 | 192.80 | 190.48 | 192.50 | 192.50 | 0.61% | 19,156 |