SpareBank 1 Østlandet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	191.12	193.46	190.40	192.34	192.34	0.53%	38,286
May 18, 2026	189.38	191.48	187.48	191.32	191.32	1.23%	43,500
May 15, 2026	187.60	191.60	187.60	189.00	189.00	0.85%	51,989
May 13, 2026	189.86	191.50	187.40	187.40	187.40	-0.59%	50,953
May 12, 2026	191.40	191.40	188.20	188.52	188.52	-1.59%	36,309
May 11, 2026	191.28	192.66	190.76	191.56	191.56	0.31%	93,220
May 8, 2026	196.18	196.18	187.48	190.96	190.96	-2.77%	173,048
May 7, 2026	199.94	200.15	195.32	196.40	196.40	-1.77%	136,527
May 6, 2026	198.70	200.75	198.38	199.94	199.94	1.04%	54,388
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