SpareBank 1 Østlandet (OSL:SPOL)
Norway
· Delayed Price · Currency is NOK 187.84
+0.54 (0.29%)
Sep 29, 2025, 12:41 PM CET
SpareBank 1 Østlandet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 184.50 | 188.42 | 184.20 | 187.30 | 187.30 | 1.69% | 22,383 |
| Sep 25, 2025 | 186.20 | 187.76 | 184.18 | 184.18 | 184.18 | -1.50% | 118,197 |
| Sep 24, 2025 | 187.20 | 187.20 | 186.00 | 186.98 | 186.98 | -0.50% | 14,004 |
| Sep 23, 2025 | 189.20 | 189.20 | 186.00 | 187.92 | 187.92 | -0.40% | 48,910 |
| Sep 22, 2025 | 188.32 | 189.24 | 186.56 | 188.68 | 188.68 | 0.36% | 34,654 |
| Sep 19, 2025 | 188.76 | 190.72 | 187.50 | 188.00 | 188.00 | -0.12% | 140,770 |
| Sep 18, 2025 | 189.00 | 189.74 | 187.64 | 188.22 | 188.22 | 0.15% | 12,522 |
| Sep 17, 2025 | 190.20 | 190.20 | 187.88 | 187.94 | 187.94 | -1.36% | 13,320 |
| Sep 16, 2025 | 192.00 | 192.80 | 190.38 | 190.54 | 190.54 | -0.93% | 15,951 |
| Sep 15, 2025 | 187.60 | 193.08 | 187.60 | 192.32 | 192.32 | 2.54% | 76,856 |
| Sep 12, 2025 | 186.40 | 188.72 | 185.80 | 187.56 | 187.56 | 0.41% | 22,928 |
| Sep 11, 2025 | 187.20 | 187.78 | 186.04 | 186.80 | 186.80 | -0.21% | 34,644 |
| Sep 10, 2025 | 185.00 | 188.86 | 184.98 | 187.20 | 187.20 | 1.45% | 19,140 |
| Sep 9, 2025 | 185.00 | 185.10 | 183.46 | 184.52 | 184.52 | 0.11% | 9,568 |
| Sep 8, 2025 | 184.80 | 186.00 | 184.32 | 184.32 | 184.32 | -0.52% | 27,831 |
| Sep 5, 2025 | 185.20 | 185.66 | 183.72 | 185.28 | 185.28 | 0.12% | 24,272 |
| Sep 4, 2025 | 184.00 | 186.10 | 183.80 | 185.06 | 185.06 | 0.85% | 16,401 |
| Sep 3, 2025 | 184.90 | 186.10 | 182.94 | 183.50 | 183.50 | -0.76% | 37,556 |
| Sep 2, 2025 | 187.00 | 187.40 | 184.68 | 184.90 | 184.90 | -1.12% | 24,504 |
| Sep 1, 2025 | 188.40 | 189.12 | 186.66 | 187.00 | 187.00 | -0.15% | 39,905 |
| Aug 29, 2025 | 188.00 | 188.44 | 186.40 | 187.28 | 187.28 | -0.44% | 39,418 |
| Aug 28, 2025 | 188.98 | 189.82 | 187.68 | 188.10 | 188.10 | -0.16% | 14,915 |
| Aug 27, 2025 | 190.00 | 190.88 | 187.82 | 188.40 | 188.40 | -1.21% | 15,469 |
| Aug 26, 2025 | 193.00 | 193.00 | 190.28 | 190.70 | 190.70 | -0.60% | 41,965 |
| Aug 25, 2025 | 197.00 | 197.10 | 191.82 | 191.86 | 191.86 | -2.61% | 27,228 |
| Aug 22, 2025 | 197.10 | 197.98 | 195.76 | 197.00 | 197.00 | 0.11% | 40,586 |
| Aug 21, 2025 | 193.28 | 197.10 | 193.28 | 196.78 | 196.78 | 1.81% | 37,975 |
| Aug 20, 2025 | 193.16 | 193.48 | 190.82 | 193.28 | 193.28 | 0.43% | 20,056 |
| Aug 19, 2025 | 189.00 | 192.46 | 188.10 | 192.46 | 192.46 | 2.08% | 40,404 |
| Aug 18, 2025 | 189.00 | 190.00 | 187.86 | 188.54 | 188.54 | -0.24% | 26,616 |
| Aug 15, 2025 | 187.44 | 189.72 | 187.42 | 189.00 | 189.00 | 0.86% | 15,165 |
| Aug 14, 2025 | 188.00 | 190.00 | 187.38 | 187.38 | 187.38 | -0.68% | 18,148 |
| Aug 13, 2025 | 188.68 | 189.60 | 187.66 | 188.66 | 188.66 | 0.03% | 13,863 |
| Aug 12, 2025 | 188.10 | 188.70 | 186.60 | 188.60 | 188.60 | 0.76% | 20,635 |
| Aug 11, 2025 | 188.18 | 189.50 | 186.74 | 187.18 | 187.18 | 0.15% | 20,925 |
| Aug 8, 2025 | 193.00 | 193.00 | 185.34 | 186.90 | 186.90 | -3.36% | 75,445 |
| Aug 7, 2025 | 190.00 | 195.42 | 189.80 | 193.40 | 193.40 | 2.26% | 122,552 |
| Aug 6, 2025 | 190.78 | 191.30 | 187.50 | 189.12 | 189.12 | -0.87% | 41,090 |
| Aug 5, 2025 | 194.14 | 194.46 | 190.76 | 190.78 | 190.78 | -2.31% | 48,824 |
| Aug 4, 2025 | 191.00 | 195.30 | 191.00 | 195.30 | 195.30 | 1.96% | 39,093 |
| Aug 1, 2025 | 193.46 | 193.46 | 191.38 | 191.54 | 191.54 | -0.66% | 19,176 |
| Jul 31, 2025 | 192.78 | 193.94 | 192.16 | 192.82 | 192.82 | - | 35,401 |
| Jul 30, 2025 | 193.00 | 194.16 | 192.02 | 192.82 | 192.82 | 0.11% | 25,604 |
| Jul 29, 2025 | 191.04 | 193.04 | 191.04 | 192.60 | 192.60 | 0.63% | 18,076 |
| Jul 28, 2025 | 192.20 | 193.72 | 191.02 | 191.40 | 191.40 | -0.98% | 23,140 |
| Jul 25, 2025 | 192.04 | 193.86 | 191.28 | 193.30 | 193.30 | 0.50% | 24,362 |
| Jul 24, 2025 | 191.00 | 192.70 | 191.00 | 192.34 | 192.34 | 0.96% | 16,582 |
| Jul 23, 2025 | 189.00 | 190.84 | 189.00 | 190.52 | 190.52 | 0.79% | 15,555 |
| Jul 22, 2025 | 189.28 | 191.20 | 189.02 | 189.02 | 189.02 | 0.22% | 15,870 |
| Jul 21, 2025 | 190.00 | 190.00 | 187.50 | 188.60 | 188.60 | -0.34% | 16,310 |