SpareBank 1 Nord-Norge (OSL:NONG)
Norway
· Delayed Price · Currency is NOK 140.22
-0.62 (-0.44%)
Sep 29, 2025, 12:45 PM CET
SpareBank 1 Nord-Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 138.40 | 141.44 | 138.40 | 140.84 | 140.84 | 1.93% | 131,558 |
| Sep 25, 2025 | 138.80 | 139.12 | 137.80 | 138.18 | 138.18 | -0.42% | 76,614 |
| Sep 24, 2025 | 139.50 | 139.50 | 137.90 | 138.76 | 138.76 | -0.60% | 56,792 |
| Sep 23, 2025 | 140.00 | 140.42 | 138.40 | 139.60 | 139.60 | 0.03% | 153,698 |
| Sep 22, 2025 | 141.20 | 141.80 | 139.04 | 139.56 | 139.56 | -1.62% | 52,085 |
| Sep 19, 2025 | 140.30 | 142.06 | 140.30 | 141.86 | 141.86 | 1.33% | 129,909 |
| Sep 18, 2025 | 140.00 | 141.20 | 139.04 | 140.00 | 140.00 | 0.32% | 84,823 |
| Sep 17, 2025 | 141.60 | 141.60 | 138.98 | 139.56 | 139.56 | -1.16% | 51,384 |
| Sep 16, 2025 | 141.40 | 141.62 | 140.16 | 141.20 | 141.20 | -0.27% | 87,047 |
| Sep 15, 2025 | 139.00 | 142.08 | 139.00 | 141.58 | 141.58 | 1.97% | 129,835 |
| Sep 12, 2025 | 137.80 | 139.00 | 137.50 | 138.84 | 138.84 | 1.28% | 84,856 |
| Sep 11, 2025 | 138.50 | 138.50 | 136.90 | 137.08 | 137.08 | -0.31% | 64,556 |
| Sep 10, 2025 | 136.00 | 138.90 | 135.88 | 137.50 | 137.50 | 1.01% | 79,068 |
| Sep 9, 2025 | 136.40 | 136.40 | 135.20 | 136.12 | 136.12 | 0.03% | 63,277 |
| Sep 8, 2025 | 135.56 | 136.58 | 135.18 | 136.08 | 136.08 | 0.06% | 74,296 |
| Sep 5, 2025 | 136.50 | 136.50 | 135.16 | 136.00 | 136.00 | -0.45% | 89,922 |
| Sep 4, 2025 | 134.20 | 137.10 | 134.20 | 136.62 | 136.62 | 1.50% | 72,168 |
| Sep 3, 2025 | 136.00 | 136.20 | 134.00 | 134.60 | 134.60 | -1.22% | 109,052 |
| Sep 2, 2025 | 137.00 | 137.00 | 135.04 | 136.26 | 136.26 | -0.07% | 115,424 |
| Sep 1, 2025 | 138.00 | 138.00 | 136.32 | 136.36 | 136.36 | -0.47% | 59,128 |
| Aug 29, 2025 | 138.30 | 138.50 | 136.82 | 137.00 | 137.00 | -0.80% | 212,714 |
| Aug 28, 2025 | 138.54 | 139.40 | 138.00 | 138.10 | 138.10 | 0.20% | 104,537 |
| Aug 27, 2025 | 137.00 | 139.48 | 136.10 | 137.82 | 137.82 | -3.72% | 2,248,135 |
| Aug 26, 2025 | 144.28 | 144.28 | 142.00 | 143.14 | 143.14 | -0.79% | 63,433 |
| Aug 25, 2025 | 146.00 | 146.00 | 143.52 | 144.28 | 144.28 | -0.82% | 49,174 |
| Aug 22, 2025 | 145.70 | 145.96 | 144.70 | 145.48 | 145.48 | -0.16% | 44,834 |
| Aug 21, 2025 | 143.08 | 145.72 | 142.74 | 145.72 | 145.72 | 2.16% | 76,930 |
| Aug 20, 2025 | 143.80 | 143.80 | 141.98 | 142.64 | 142.64 | -0.68% | 69,142 |
| Aug 19, 2025 | 143.90 | 144.98 | 143.24 | 143.62 | 143.62 | -0.18% | 64,102 |
| Aug 18, 2025 | 144.00 | 145.50 | 143.14 | 143.88 | 143.88 | -0.17% | 52,531 |
| Aug 15, 2025 | 143.50 | 144.88 | 143.02 | 144.12 | 144.12 | 1.09% | 64,027 |
| Aug 14, 2025 | 142.00 | 143.42 | 141.50 | 142.56 | 142.56 | 0.54% | 81,300 |
| Aug 13, 2025 | 142.70 | 142.94 | 140.76 | 141.80 | 141.80 | -0.27% | 81,614 |
| Aug 12, 2025 | 142.40 | 142.82 | 141.60 | 142.18 | 142.18 | 0.14% | 41,350 |
| Aug 11, 2025 | 142.00 | 143.28 | 141.20 | 141.98 | 141.98 | -0.07% | 71,389 |
| Aug 8, 2025 | 145.24 | 145.24 | 140.86 | 142.08 | 142.08 | -2.84% | 164,427 |
| Aug 7, 2025 | 146.90 | 151.00 | 145.92 | 146.24 | 146.24 | -0.56% | 96,493 |
| Aug 6, 2025 | 148.40 | 148.96 | 146.76 | 147.06 | 147.06 | -0.81% | 50,470 |
| Aug 5, 2025 | 149.90 | 149.90 | 147.94 | 148.26 | 148.26 | -0.84% | 77,335 |
| Aug 4, 2025 | 148.00 | 150.46 | 147.00 | 149.52 | 149.52 | 1.74% | 73,072 |
| Aug 1, 2025 | 147.70 | 148.00 | 146.20 | 146.96 | 146.96 | -0.92% | 62,373 |
| Jul 31, 2025 | 148.88 | 148.88 | 147.36 | 148.32 | 148.32 | -0.47% | 69,783 |
| Jul 30, 2025 | 149.00 | 149.76 | 148.40 | 149.02 | 149.02 | 0.03% | 60,477 |
| Jul 29, 2025 | 149.20 | 149.38 | 148.10 | 148.98 | 148.98 | -0.15% | 53,098 |
| Jul 28, 2025 | 150.36 | 151.10 | 148.80 | 149.20 | 149.20 | -0.78% | 85,832 |
| Jul 25, 2025 | 149.80 | 150.74 | 148.54 | 150.38 | 150.38 | 1.01% | 80,725 |
| Jul 24, 2025 | 148.40 | 149.74 | 148.00 | 148.88 | 148.88 | 0.31% | 81,227 |
| Jul 23, 2025 | 147.50 | 148.52 | 146.80 | 148.42 | 148.42 | 0.50% | 74,444 |
| Jul 22, 2025 | 149.20 | 149.20 | 147.62 | 147.68 | 147.68 | -0.47% | 39,749 |
| Jul 21, 2025 | 150.00 | 150.00 | 147.66 | 148.38 | 148.38 | -0.79% | 47,553 |