SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway
· Delayed Price · Currency is NOK 177.00
+1.00 (0.57%)
Sep 29, 2025, 2:32 PM CET
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 173.40 | 176.80 | 173.40 | 176.00 | 176.00 | 1.15% | 126,316 |
| Sep 25, 2025 | 175.20 | 175.60 | 173.80 | 174.00 | 174.00 | -1.14% | 92,130 |
| Sep 24, 2025 | 176.60 | 176.60 | 174.20 | 176.00 | 176.00 | - | 82,796 |
| Sep 23, 2025 | 177.60 | 177.60 | 175.20 | 176.00 | 176.00 | -0.56% | 121,257 |
| Sep 22, 2025 | 179.60 | 179.60 | 176.60 | 177.00 | 177.00 | -1.45% | 74,204 |
| Sep 19, 2025 | 178.20 | 180.40 | 178.20 | 179.60 | 179.60 | 1.35% | 482,081 |
| Sep 18, 2025 | 178.00 | 179.40 | 176.40 | 177.20 | 177.20 | -0.56% | 144,687 |
| Sep 17, 2025 | 179.60 | 179.80 | 177.60 | 178.20 | 178.20 | -0.78% | 137,473 |
| Sep 16, 2025 | 180.00 | 180.40 | 178.60 | 179.60 | 179.60 | -0.22% | 153,404 |
| Sep 15, 2025 | 177.00 | 181.00 | 176.60 | 180.00 | 180.00 | 2.04% | 117,101 |
| Sep 12, 2025 | 174.40 | 176.80 | 174.20 | 176.40 | 176.40 | 0.57% | 67,263 |
| Sep 11, 2025 | 175.40 | 177.00 | 174.60 | 175.40 | 175.40 | -1.35% | 85,507 |
| Sep 10, 2025 | 175.00 | 178.40 | 175.00 | 177.80 | 177.80 | 1.60% | 93,197 |
| Sep 9, 2025 | 173.80 | 175.00 | 173.60 | 175.00 | 175.00 | 0.69% | 121,288 |
| Sep 8, 2025 | 173.20 | 174.60 | 173.00 | 173.80 | 173.80 | 0.35% | 99,550 |
| Sep 5, 2025 | 172.20 | 174.00 | 171.80 | 173.20 | 173.20 | 0.12% | 114,466 |
| Sep 4, 2025 | 171.80 | 174.60 | 171.60 | 173.00 | 173.00 | 0.46% | 125,663 |
| Sep 3, 2025 | 174.00 | 174.60 | 170.80 | 172.20 | 172.20 | -1.60% | 148,980 |
| Sep 2, 2025 | 176.20 | 176.20 | 174.00 | 175.00 | 175.00 | -0.46% | 91,038 |
| Sep 1, 2025 | 176.40 | 177.00 | 175.00 | 175.80 | 175.80 | -0.34% | 53,141 |
| Aug 29, 2025 | 176.60 | 177.00 | 173.80 | 176.40 | 176.40 | -0.11% | 129,239 |
| Aug 28, 2025 | 178.00 | 178.00 | 176.40 | 176.60 | 176.60 | -0.11% | 81,736 |
| Aug 27, 2025 | 181.00 | 181.20 | 176.40 | 176.80 | 176.80 | -2.54% | 107,859 |
| Aug 26, 2025 | 180.40 | 182.20 | 180.40 | 181.40 | 181.40 | -0.87% | 148,777 |
| Aug 25, 2025 | 182.00 | 183.00 | 181.40 | 183.00 | 183.00 | 0.44% | 66,840 |
| Aug 22, 2025 | 181.60 | 183.00 | 180.40 | 182.20 | 182.20 | 0.33% | 127,287 |
| Aug 21, 2025 | 180.00 | 182.60 | 179.60 | 181.60 | 181.60 | 0.55% | 383,985 |
| Aug 20, 2025 | 180.00 | 180.60 | 178.60 | 180.60 | 180.60 | 0.33% | 371,016 |
| Aug 19, 2025 | 180.20 | 181.60 | 180.00 | 180.00 | 180.00 | -0.22% | 100,810 |
| Aug 18, 2025 | 181.40 | 181.40 | 179.20 | 180.40 | 180.40 | -0.66% | 96,931 |
| Aug 15, 2025 | 180.20 | 181.60 | 179.80 | 181.60 | 181.60 | 0.89% | 109,792 |
| Aug 14, 2025 | 181.60 | 182.40 | 180.00 | 180.00 | 180.00 | -0.55% | 61,829 |
| Aug 13, 2025 | 180.80 | 181.60 | 180.20 | 181.00 | 181.00 | 0.78% | 116,559 |
| Aug 12, 2025 | 178.20 | 181.00 | 178.00 | 179.60 | 179.60 | 1.24% | 113,027 |
| Aug 11, 2025 | 177.00 | 179.20 | 176.00 | 177.40 | 177.40 | 0.91% | 151,152 |
| Aug 8, 2025 | 177.40 | 178.20 | 175.20 | 175.80 | 175.80 | -1.68% | 207,722 |
| Aug 7, 2025 | 179.60 | 180.00 | 172.80 | 178.80 | 178.80 | -1.43% | 246,407 |
| Aug 6, 2025 | 180.00 | 181.80 | 179.60 | 181.40 | 181.40 | 0.89% | 269,953 |
| Aug 5, 2025 | 183.60 | 183.60 | 179.40 | 179.80 | 179.80 | -1.86% | 218,388 |
| Aug 4, 2025 | 182.60 | 184.60 | 182.20 | 183.20 | 183.20 | 1.44% | 98,917 |
| Aug 1, 2025 | 181.00 | 181.80 | 179.40 | 180.60 | 180.60 | -0.44% | 138,372 |
| Jul 31, 2025 | 182.40 | 182.80 | 180.40 | 181.40 | 181.40 | -0.98% | 249,428 |
| Jul 30, 2025 | 184.80 | 184.80 | 182.20 | 183.20 | 183.20 | -0.87% | 102,495 |
| Jul 29, 2025 | 185.00 | 185.80 | 183.80 | 184.80 | 184.80 | -0.54% | 137,972 |
| Jul 28, 2025 | 187.00 | 187.60 | 185.80 | 185.80 | 185.80 | -0.32% | 67,351 |
| Jul 25, 2025 | 185.00 | 187.60 | 185.00 | 186.40 | 186.40 | -0.32% | 68,767 |
| Jul 24, 2025 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | 0.86% | 67,086 |
| Jul 23, 2025 | 185.00 | 186.20 | 184.00 | 185.40 | 185.40 | 0.87% | 88,320 |
| Jul 22, 2025 | 184.00 | 185.20 | 183.00 | 183.80 | 183.80 | -0.11% | 84,375 |
| Jul 21, 2025 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | -0.54% | 82,951 |