SpareBank 1 Østlandet (OSL:SPOL)
Norway · Delayed Price · Currency is NOK 199.94
+2.06 (1.04%)
May 6, 2026, 4:25 PM CET
SpareBank 1 Østlandet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 201.40 | 202.25 | 197.86 | 197.88 | 197.88 | -1.06% | 38,133 |
| May 4, 2026 | 203.75 | 204.00 | 200.00 | 200.00 | 200.00 | -1.72% | 62,101 |
| Apr 30, 2026 | 203.75 | 203.75 | 201.30 | 203.50 | 203.50 | 0.25% | 21,215 |
| Apr 29, 2026 | 204.40 | 205.25 | 203.00 | 203.00 | 203.00 | -0.54% | 29,923 |
| Apr 28, 2026 | 202.40 | 205.90 | 202.40 | 204.10 | 204.10 | 1.47% | 47,416 |
| Apr 27, 2026 | 203.80 | 204.00 | 201.15 | 201.15 | 201.15 | -1.15% | 42,117 |
| Apr 24, 2026 | 203.25 | 204.00 | 202.00 | 203.50 | 203.50 | 1.02% | 32,107 |
| Apr 23, 2026 | 204.00 | 204.00 | 199.58 | 201.45 | 201.45 | -1.32% | 84,521 |
| Apr 22, 2026 | 210.00 | 210.00 | 204.10 | 204.15 | 204.15 | -0.99% | 28,179 |
| Apr 21, 2026 | 205.55 | 206.20 | 203.90 | 206.20 | 206.20 | 0.15% | 33,833 |
| Apr 20, 2026 | 205.50 | 206.50 | 204.85 | 205.90 | 205.90 | 0.29% | 123,117 |
| Apr 17, 2026 | 206.70 | 208.85 | 205.10 | 205.30 | 205.30 | -1.08% | 66,942 |
| Apr 16, 2026 | 210.00 | 210.00 | 206.50 | 207.55 | 207.55 | -0.86% | 34,478 |
| Apr 15, 2026 | 210.50 | 211.00 | 209.05 | 209.35 | 209.35 | -0.07% | 41,239 |
| Apr 14, 2026 | 207.70 | 210.00 | 207.70 | 209.50 | 209.50 | 1.31% | 74,136 |
| Apr 13, 2026 | 208.00 | 208.40 | 206.65 | 206.80 | 206.80 | -0.43% | 43,214 |
| Apr 10, 2026 | 206.00 | 208.00 | 206.00 | 207.70 | 207.70 | 1.32% | 68,915 |
| Apr 9, 2026 | 203.00 | 205.50 | 202.50 | 205.00 | 205.00 | 1.49% | 60,045 |
| Apr 8, 2026 | 202.70 | 203.45 | 200.90 | 202.00 | 202.00 | 0.20% | 40,777 |
| Apr 7, 2026 | 200.70 | 203.25 | 198.80 | 201.60 | 201.60 | 0.77% | 42,094 |
| Apr 1, 2026 | 198.30 | 200.10 | 197.88 | 200.05 | 200.05 | 0.88% | 49,051 |
| Mar 31, 2026 | 196.00 | 198.62 | 195.86 | 198.30 | 198.30 | 1.31% | 41,034 |
| Mar 30, 2026 | 189.80 | 195.74 | 188.08 | 195.74 | 195.74 | 3.57% | 50,319 |
| Mar 27, 2026 | 190.14 | 190.14 | 187.40 | 189.00 | 189.00 | -6.64% | 126,363 |
| Mar 26, 2026 | 202.70 | 203.60 | 201.50 | 202.45 | 189.75 | -0.12% | 44,015 |
| Mar 25, 2026 | 203.70 | 204.85 | 202.15 | 202.70 | 189.98 | 0.50% | 66,339 |
| Mar 24, 2026 | 204.60 | 204.60 | 200.90 | 201.70 | 189.05 | -1.85% | 76,205 |
| Mar 23, 2026 | 200.40 | 206.50 | 197.60 | 205.50 | 192.61 | 1.99% | 86,284 |
| Mar 20, 2026 | 206.90 | 208.70 | 201.50 | 201.50 | 188.86 | -1.80% | 1,370,552 |
| Mar 19, 2026 | 207.25 | 208.45 | 204.70 | 205.20 | 192.33 | -1.68% | 70,727 |
| Mar 18, 2026 | 206.10 | 209.70 | 205.35 | 208.70 | 195.61 | 1.80% | 52,048 |
| Mar 17, 2026 | 208.10 | 209.05 | 204.50 | 205.00 | 192.14 | -1.77% | 46,320 |
| Mar 16, 2026 | 209.00 | 211.05 | 207.40 | 208.70 | 195.61 | 0.12% | 56,955 |
| Mar 13, 2026 | 209.30 | 211.20 | 208.25 | 208.45 | 195.37 | -0.22% | 98,824 |
| Mar 12, 2026 | 212.10 | 212.10 | 208.90 | 208.90 | 195.80 | -1.46% | 60,422 |
| Mar 11, 2026 | 213.00 | 214.30 | 211.70 | 212.00 | 198.70 | -0.47% | 40,067 |
| Mar 10, 2026 | 210.00 | 214.75 | 209.95 | 213.00 | 199.64 | 3.32% | 109,049 |
| Mar 9, 2026 | 208.10 | 208.65 | 206.15 | 206.15 | 193.22 | -1.01% | 54,745 |
| Mar 6, 2026 | 213.00 | 213.50 | 208.25 | 208.25 | 195.19 | -1.61% | 49,825 |
| Mar 5, 2026 | 212.70 | 214.10 | 211.65 | 211.65 | 198.37 | -0.49% | 38,523 |
| Mar 4, 2026 | 208.20 | 212.95 | 206.80 | 212.70 | 199.36 | 2.43% | 40,140 |
| Mar 3, 2026 | 212.00 | 212.00 | 206.10 | 207.65 | 194.62 | -2.05% | 46,096 |
| Mar 2, 2026 | 212.50 | 213.50 | 208.70 | 212.00 | 198.70 | -1.17% | 63,783 |
| Feb 27, 2026 | 213.10 | 215.70 | 211.70 | 214.50 | 201.04 | 1.16% | 101,369 |
| Feb 26, 2026 | 210.00 | 212.85 | 208.05 | 212.05 | 198.75 | 1.48% | 35,264 |
| Feb 25, 2026 | 207.05 | 209.75 | 207.05 | 208.95 | 195.84 | 1.19% | 42,167 |
| Feb 24, 2026 | 206.80 | 207.65 | 204.75 | 206.50 | 193.55 | -0.41% | 57,605 |
| Feb 23, 2026 | 205.30 | 207.95 | 205.00 | 207.35 | 194.34 | 1.22% | 38,209 |
| Feb 20, 2026 | 201.10 | 204.95 | 201.00 | 204.85 | 192.00 | 1.86% | 28,532 |
| Feb 19, 2026 | 202.65 | 202.65 | 199.10 | 201.10 | 188.48 | -0.94% | 45,740 |