SpareBank 1 Østlandet (OSL:SPOL)
Norway · Delayed Price · Currency is NOK 205.90
-1.65 (-0.79%)
Nov 6, 2026, 4:25 PM CET
SpareBank 1 Østlandet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 207.75 | 207.90 | 204.00 | 205.90 | 205.90 | -0.79% | 44,842 |
| Nov 5, 2026 | 203.15 | 208.50 | 203.15 | 207.55 | 207.55 | 2.34% | 91,504 |
| Nov 4, 2026 | 199.80 | 203.45 | 199.38 | 202.80 | 202.80 | 1.69% | 43,078 |
| Nov 3, 2026 | 199.00 | 201.65 | 197.80 | 199.42 | 199.42 | 0.38% | 22,762 |
| Nov 2, 2026 | 200.30 | 201.15 | 198.00 | 198.66 | 198.66 | -0.87% | 69,153 |
| Oct 30, 2026 | 202.00 | 202.00 | 199.12 | 200.40 | 200.40 | -0.72% | 20,595 |
| Oct 29, 2026 | 204.00 | 205.50 | 201.80 | 201.85 | 201.85 | -1.25% | 25,982 |
| Oct 28, 2026 | 204.55 | 205.55 | 202.55 | 204.40 | 204.40 | -0.10% | 24,338 |
| Oct 27, 2026 | 199.60 | 205.50 | 198.40 | 204.60 | 204.60 | 2.35% | 38,271 |
| Oct 26, 2026 | 194.50 | 200.60 | 194.08 | 199.90 | 199.90 | 3.02% | 30,241 |
| Oct 23, 2026 | 197.20 | 197.60 | 193.02 | 194.04 | 194.04 | -1.80% | 51,473 |
| Oct 22, 2026 | 197.40 | 199.40 | 196.78 | 197.60 | 197.60 | -1.20% | 23,491 |
| Oct 21, 2026 | 199.74 | 201.05 | 199.20 | 200.00 | 200.00 | 0.14% | 20,706 |
| Oct 20, 2026 | 199.78 | 199.78 | 196.90 | 199.72 | 199.72 | 0.54% | 23,537 |
| Oct 19, 2026 | 199.20 | 199.48 | 197.50 | 198.64 | 198.64 | -0.28% | 16,727 |
| Oct 16, 2026 | 200.00 | 201.20 | 198.58 | 199.20 | 199.20 | -0.05% | 16,982 |
| Oct 15, 2026 | 197.90 | 200.60 | 197.20 | 199.30 | 199.30 | - | 33,491 |
| Oct 14, 2026 | 200.00 | 202.00 | 197.00 | 199.30 | 199.30 | -0.05% | 37,582 |
| Oct 13, 2026 | 194.20 | 200.00 | 194.20 | 199.40 | 199.40 | 1.89% | 31,302 |
| Oct 12, 2026 | 196.20 | 198.24 | 194.50 | 195.70 | 195.70 | -0.57% | 11,818 |
| Oct 9, 2026 | 197.60 | 197.60 | 194.06 | 196.82 | 196.82 | 0.74% | 25,758 |
| Oct 8, 2026 | 196.60 | 196.60 | 194.40 | 195.38 | 195.38 | -0.36% | 25,716 |
| Oct 7, 2026 | 201.65 | 202.00 | 195.94 | 196.08 | 196.08 | -2.52% | 17,057 |
| Oct 6, 2026 | 202.00 | 203.20 | 200.95 | 201.15 | 201.15 | -0.25% | 18,083 |
| Oct 5, 2026 | 201.40 | 203.50 | 199.72 | 201.65 | 201.65 | 0.10% | 21,618 |
| Oct 2, 2026 | 201.30 | 202.90 | 199.70 | 201.45 | 201.45 | 0.05% | 24,458 |
| Oct 1, 2026 | 205.35 | 205.35 | 200.30 | 201.35 | 201.35 | -2.07% | 24,706 |
| Sep 30, 2026 | 206.70 | 207.65 | 204.65 | 205.60 | 205.60 | -0.48% | 35,845 |
| Sep 29, 2026 | 209.00 | 209.00 | 205.65 | 206.60 | 206.60 | -0.55% | 18,924 |
| 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 |