Jæren Sparebank (OSL:JAREN)
Norway
· Delayed Price · Currency is NOK 380.00
-5.00 (-1.30%)
At close: Dec 5, 2025
Jæren Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 384.95 | 385.70 | 380.00 | 380.00 | 380.00 | -1.30% | 523 |
| Dec 4, 2025 | 374.90 | 385.00 | 374.90 | 385.00 | 385.00 | 2.68% | 166 |
| Dec 3, 2025 | 381.95 | 386.00 | 374.95 | 374.95 | 374.95 | -2.09% | 333 |
| Dec 2, 2025 | 383.95 | 383.95 | 370.10 | 382.95 | 382.95 | 0.09% | 69 |
| Dec 1, 2025 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | - | 13 |
| Nov 28, 2025 | 375.00 | 382.60 | 375.00 | 382.60 | 382.60 | 3.97% | 31 |
| Nov 27, 2025 | 370.05 | 370.05 | 367.95 | 368.00 | 368.00 | -0.54% | 156 |
| Nov 26, 2025 | 375.00 | 375.00 | 369.95 | 370.00 | 370.00 | -3.14% | 853 |
| Nov 25, 2025 | 382.00 | 382.00 | 375.00 | 382.00 | 382.00 | -0.52% | 319 |
| Nov 24, 2025 | 379.95 | 384.00 | 379.95 | 384.00 | 384.00 | 1.74% | 27 |
| Nov 21, 2025 | 373.00 | 377.45 | 371.95 | 377.45 | 377.45 | 1.18% | 116 |
| Nov 20, 2025 | 378.00 | 379.05 | 373.05 | 373.05 | 373.05 | -1.31% | 57 |
| Nov 19, 2025 | 378.00 | 378.00 | 377.95 | 378.00 | 378.00 | -0.01% | 2,010 |
| Nov 18, 2025 | 378.05 | 378.05 | 378.05 | 378.05 | 378.05 | -1.54% | 26 |
| Nov 17, 2025 | 367.10 | 383.95 | 367.00 | 383.95 | 383.95 | 1.32% | 433 |
| Nov 14, 2025 | 378.95 | 378.95 | 375.00 | 378.95 | 378.95 | 2.42% | 50 |
| Nov 13, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Nov 12, 2025 | 367.05 | 370.00 | 367.05 | 370.00 | 370.00 | -2.37% | 109 |
| Nov 11, 2025 | 374.00 | 379.00 | 374.00 | 379.00 | 379.00 | 3.27% | 64 |
| Nov 10, 2025 | 370.00 | 370.00 | 367.00 | 367.00 | 367.00 | -0.81% | 197 |
| Nov 7, 2025 | 371.00 | 371.00 | 370.00 | 370.00 | 370.00 | -0.54% | 146 |
| Nov 6, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -3.38% | 1 |
| Nov 5, 2025 | 384.95 | 385.00 | 380.05 | 385.00 | 385.00 | 0.52% | 33 |
| Nov 4, 2025 | 384.00 | 384.00 | 383.00 | 383.00 | 383.00 | 0.33% | 81 |
| Nov 3, 2025 | 388.00 | 388.95 | 370.00 | 381.75 | 381.75 | -1.85% | 5,822 |
| Oct 31, 2025 | 388.95 | 388.95 | 388.95 | 388.95 | 388.95 | - | 32 |
| Oct 30, 2025 | 377.05 | 388.95 | 375.00 | 388.95 | 388.95 | -0.22% | 152 |
| Oct 29, 2025 | 389.85 | 389.85 | 389.80 | 389.80 | 389.80 | 1.76% | 38 |
| Oct 28, 2025 | 383.05 | 383.05 | 383.05 | 383.05 | 383.05 | 3.78% | 12 |
| Oct 27, 2025 | 369.05 | 369.10 | 369.05 | 369.10 | 369.10 | 0.03% | 64 |
| Oct 24, 2025 | 365.00 | 369.00 | 365.00 | 369.00 | 369.00 | 1.10% | 195 |
| Oct 23, 2025 | 364.00 | 365.00 | 363.00 | 365.00 | 365.00 | - | 967 |
| Oct 22, 2025 | 366.00 | 366.05 | 365.00 | 365.00 | 365.00 | -0.29% | 187 |
| Oct 21, 2025 | 373.95 | 373.95 | 366.05 | 366.05 | 366.05 | -2.26% | 5 |
| Oct 20, 2025 | 374.95 | 374.95 | 365.10 | 374.50 | 374.50 | -0.12% | 54 |
| Oct 17, 2025 | 375.05 | 375.05 | 374.95 | 374.95 | 374.95 | -2.34% | 171 |
| Oct 16, 2025 | 375.00 | 383.95 | 375.00 | 383.95 | 383.95 | - | 49 |
| Oct 15, 2025 | 387.30 | 387.30 | 375.05 | 383.95 | 383.95 | 0.77% | 140 |
| Oct 14, 2025 | 365.00 | 381.00 | 365.00 | 381.00 | 381.00 | -1.04% | 240 |
| Oct 13, 2025 | 388.70 | 388.70 | 385.00 | 385.00 | 385.00 | -0.84% | 300 |
| Oct 10, 2025 | 387.95 | 388.25 | 375.15 | 388.25 | 388.25 | 0.08% | 166 |
| Oct 9, 2025 | 375.00 | 387.95 | 375.00 | 387.95 | 387.95 | 2.63% | 14 |
| Oct 8, 2025 | 382.00 | 382.00 | 378.00 | 378.00 | 378.00 | -1.05% | 44 |
| Oct 7, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | 1 |
| Oct 6, 2025 | 388.00 | 388.00 | 370.00 | 382.00 | 382.00 | -1.01% | 284 |
| Oct 3, 2025 | 375.05 | 385.90 | 375.05 | 385.90 | 385.90 | 1.57% | 90 |
| Oct 2, 2025 | 385.95 | 385.95 | 375.00 | 379.95 | 379.95 | -1.31% | 274 |
| Oct 1, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.26% | 110 |
| Sep 30, 2025 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | 0.52% | 100 |
| Sep 29, 2025 | 382.00 | 382.80 | 378.00 | 382.00 | 382.00 | 0.53% | 68 |