SpareBank 1 Østlandet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	193.50	194.30	191.34	191.34	191.34	-1.09%	30,797
Jul 17, 2026	194.30	197.12	192.92	193.44	193.44	-0.56%	19,926
Jul 16, 2026	194.70	195.80	193.50	194.52	194.52	0.21%	25,726
Jul 15, 2026	194.10	194.44	192.02	194.12	194.12	-0.17%	22,431
Jul 14, 2026	194.50	195.20	191.22	194.46	194.46	-0.33%	22,947
Jul 13, 2026	196.00	197.00	194.90	195.10	195.10	0.01%	22,740
Jul 10, 2026	196.60	196.60	193.74	195.08	195.08	-0.76%	26,910
Jul 9, 2026	194.30	198.54	194.30	196.58	196.58	0.88%	34,776
Jul 8, 2026	193.80	196.58	192.06	194.86	194.86	0.50%	28,895
Jul 7, 2026	192.70	194.50	192.70	193.90	193.90	1.04%	19,538
Jul 6, 2026	192.00	193.64	191.22	191.90	191.90	0.18%	13,260
Jul 3, 2026	189.40	192.60	189.00	191.56	191.56	1.57%	22,942
Jul 2, 2026	187.00	189.36	186.96	188.60	188.60	0.82%	19,070
Jul 1, 2026	188.54	189.32	186.20	187.06	187.06	-1.17%	27,346
Jun 30, 2026	189.74	190.00	187.10	189.28	189.28	-0.24%	75,127
Jun 29, 2026	188.10	190.72	186.52	189.74	189.74	0.53%	48,315
Jun 26, 2026	187.50	190.10	187.00	188.74	188.74	0.35%	27,808
Jun 25, 2026	188.66	189.58	186.50	188.08	188.08	-0.08%	53,156
Jun 24, 2026	188.00	189.76	186.12	188.24	188.24	0.29%	110,614
Jun 23, 2026	191.70	191.70	187.30	187.70	187.70	-2.09%	39,200
Jun 22, 2026	191.34	193.72	188.74	191.70	191.70	0.70%	30,580
Jun 19, 2026	189.70	192.04	188.94	190.36	190.36	0.35%	20,235
Jun 18, 2026	189.80	191.58	189.38	189.70	189.70	0.17%	29,551
Jun 17, 2026	189.50	189.70	187.00	189.38	189.38	0.46%	27,915
Jun 16, 2026	190.38	190.74	188.06	188.52	188.52	-0.76%	19,755
Jun 15, 2026	191.18	195.26	188.50	189.96	189.96	-0.14%	24,075
Jun 12, 2026	187.00	191.38	187.00	190.22	190.22	1.87%	24,636
Jun 11, 2026	188.90	189.00	185.62	186.72	186.72	-1.57%	22,116
Jun 10, 2026	190.00	191.00	188.76	189.70	189.70	0.05%	18,750
Jun 9, 2026	189.00	190.50	189.00	189.60	189.60	0.13%	18,589
Jun 8, 2026	190.60	191.54	189.22	189.36	189.36	-0.23%	18,660
Jun 5, 2026	190.00	192.70	189.80	189.80	189.80	0.06%	29,546
Jun 4, 2026	188.60	191.38	188.00	189.68	189.68	0.57%	23,324
Jun 3, 2026	187.40	190.06	187.40	188.60	188.60	-0.06%	41,613
Jun 2, 2026	194.30	194.30	188.72	188.72	188.72	-2.06%	35,897
Jun 1, 2026	196.88	197.36	192.42	192.68	192.68	-2.38%	42,247
May 29, 2026	196.00	197.38	193.44	197.38	197.38	0.99%	189,911
May 28, 2026	196.00	196.86	194.60	195.44	195.44	-0.29%	37,451
May 27, 2026	194.14	196.88	192.60	196.00	196.00	0.90%	37,561
May 26, 2026	194.00	196.90	192.92	194.26	194.26	0.39%	63,027
May 22, 2026	195.40	195.40	193.08	193.50	193.50	-0.70%	38,782
May 21, 2026	193.42	195.52	193.42	194.86	194.86	0.81%	38,304
May 20, 2026	192.60	194.00	189.48	193.30	193.30	0.50%	64,623