Flekkefjord Sparebank (OSL:FFSB)
Norway
· Delayed Price · Currency is NOK 124.50
-0.88 (-0.70%)
At close: Dec 5, 2025
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.38 | 125.38 | 124.50 | 124.50 | 124.50 | -0.70% | 201 |
| Dec 4, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | 1.10% | 3 |
| Dec 3, 2025 | 125.00 | 125.00 | 124.02 | 124.02 | 124.02 | -0.78% | 242 |
| Dec 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.38% | 10 |
| Dec 1, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - | - |
| Nov 28, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | -0.02% | 100 |
| Nov 27, 2025 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | - | 530 |
| Nov 26, 2025 | 125.10 | 125.50 | 125.00 | 125.50 | 125.50 | -1.57% | 675 |
| Nov 25, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2.00% | 20 |
| Nov 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.76% | 25 |
| Nov 21, 2025 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | -1.54% | 269 |
| Nov 20, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | -1.56% | 1,103 |
| Nov 19, 2025 | 125.04 | 128.00 | 125.02 | 128.00 | 128.00 | 1.59% | 301 |
| Nov 18, 2025 | 125.00 | 126.00 | 124.98 | 126.00 | 126.00 | 0.82% | 3,078 |
| Nov 17, 2025 | 124.50 | 125.00 | 124.48 | 124.98 | 124.98 | 0.39% | 2,499 |
| Nov 14, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 1.12% | 1 |
| Nov 13, 2025 | 123.60 | 124.00 | 123.12 | 123.12 | 123.12 | -0.71% | 697 |
| Nov 12, 2025 | 123.98 | 124.00 | 123.90 | 124.00 | 124.00 | - | 2,157 |
| Nov 11, 2025 | 123.00 | 124.50 | 123.00 | 124.00 | 124.00 | 2.48% | 801 |
| Nov 10, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Nov 7, 2025 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -5.45% | 1,049 |
| Nov 6, 2025 | 127.98 | 127.98 | 125.02 | 127.98 | 127.98 | -1.55% | 1,032 |
| Nov 5, 2025 | 124.52 | 130.00 | 124.52 | 130.00 | 130.00 | 4.38% | 1,349 |
| Nov 4, 2025 | 123.60 | 124.54 | 123.60 | 124.54 | 124.54 | 0.40% | 300 |
| Nov 3, 2025 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | 1.66% | 161 |
| Oct 31, 2025 | 123.50 | 123.50 | 122.02 | 122.02 | 122.02 | -0.97% | 151 |
| Oct 30, 2025 | 123.52 | 124.00 | 123.02 | 123.22 | 123.22 | -0.39% | 2,672 |
| Oct 29, 2025 | 124.00 | 124.00 | 123.70 | 123.70 | 123.70 | -0.23% | 200 |
| Oct 28, 2025 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | -0.02% | 100 |
| Oct 27, 2025 | 124.98 | 124.98 | 124.00 | 124.00 | 124.00 | -0.80% | 518 |
| Oct 24, 2025 | 125.02 | 125.02 | 125.00 | 125.00 | 125.00 | - | 157 |
| Oct 23, 2025 | 125.52 | 125.52 | 125.00 | 125.00 | 125.00 | - | 480 |
| Oct 22, 2025 | 123.58 | 125.00 | 123.58 | 125.00 | 125.00 | 1.00% | 2,251 |
| Oct 21, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - | - |
| Oct 20, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -0.19% | 41 |
| Oct 17, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -1.59% | 809 |
| Oct 16, 2025 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | -0.62% | 2 |
| Oct 15, 2025 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | -0.53% | 2 |
| Oct 14, 2025 | 124.02 | 127.46 | 124.02 | 127.46 | 127.46 | 0.52% | 408 |
| Oct 13, 2025 | 123.00 | 126.80 | 123.00 | 126.80 | 126.80 | 3.09% | 9,804 |
| Oct 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Oct 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Oct 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 162 |
| Oct 7, 2025 | 123.02 | 123.02 | 123.00 | 123.00 | 123.00 | -0.02% | 295 |
| Oct 6, 2025 | 124.00 | 124.00 | 123.00 | 123.02 | 123.02 | -0.79% | 613 |
| Oct 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 242 |
| Oct 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.38% | 65 |
| Oct 1, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | 2.00% | 4 |
| Sep 30, 2025 | 124.00 | 124.00 | 123.02 | 123.02 | 123.02 | -1.58% | 52 |
| Sep 29, 2025 | 125.48 | 125.50 | 125.00 | 125.00 | 125.00 | 0.02% | 878 |
| Sep 26, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | - |
| Sep 25, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | 14 |
| Sep 24, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | - |
| Sep 23, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | -0.02% | 16 |
| Sep 22, 2025 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 407 |
| Sep 19, 2025 | 126.50 | 126.50 | 121.00 | 125.00 | 125.00 | - | 649 |
| Sep 18, 2025 | 124.98 | 125.00 | 124.50 | 125.00 | 125.00 | 0.40% | 578 |
| Sep 17, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0.40% | 15 |
| Sep 16, 2025 | 124.98 | 124.98 | 124.00 | 124.00 | 124.00 | -0.78% | 14 |
| Sep 15, 2025 | 125.00 | 125.00 | 124.98 | 124.98 | 124.98 | -0.02% | 672 |
| Sep 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 10, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | -0.40% | 620 |
| Sep 9, 2025 | 126.50 | 126.50 | 125.50 | 125.50 | 125.50 | -1.01% | 197 |
| Sep 8, 2025 | 125.50 | 126.78 | 125.50 | 126.78 | 126.78 | 1.42% | 318 |
| Sep 5, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 4, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.40% | 750 |
| Sep 3, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | 50 |
| Sep 2, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| Sep 1, 2025 | 125.00 | 125.00 | 123.02 | 124.50 | 124.50 | -0.40% | 500 |
| Aug 29, 2025 | 125.98 | 125.98 | 125.00 | 125.00 | 125.00 | -0.79% | 117 |
| Aug 28, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 190 |
| Aug 27, 2025 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | 0.02% | 238 |
| Aug 26, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | - |
| Aug 25, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | 6 |
| Aug 22, 2025 | 125.00 | 125.00 | 124.50 | 124.98 | 124.98 | 0.05% | 158 |
| Aug 21, 2025 | 124.00 | 124.92 | 124.00 | 124.92 | 124.92 | 0.34% | 643 |
| Aug 20, 2025 | 128.80 | 128.80 | 124.50 | 124.50 | 124.50 | -2.35% | 1,607 |
| Aug 19, 2025 | 128.80 | 128.80 | 124.04 | 127.50 | 127.50 | 2.81% | 152 |
| Aug 18, 2025 | 125.02 | 125.02 | 124.02 | 124.02 | 124.02 | -0.78% | 605 |
| Aug 15, 2025 | 126.98 | 126.98 | 125.00 | 125.00 | 125.00 | - | 99 |
| Aug 14, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 1 |
| Aug 13, 2025 | 126.98 | 127.00 | 126.98 | 127.00 | 127.00 | - | 966 |
| Aug 12, 2025 | 126.00 | 127.00 | 125.98 | 127.00 | 127.00 | 0.16% | 2,514 |
| Aug 11, 2025 | 125.00 | 126.80 | 124.00 | 126.80 | 126.80 | 1.44% | 553 |
| Aug 8, 2025 | 127.50 | 127.50 | 123.00 | 125.00 | 125.00 | -1.96% | 1,645 |
| Aug 7, 2025 | 126.50 | 127.50 | 126.50 | 127.50 | 127.50 | 0.79% | 1,801 |
| Aug 6, 2025 | 124.80 | 126.50 | 124.80 | 126.50 | 126.50 | 3.65% | 3,328 |
| Aug 5, 2025 | 122.50 | 122.50 | 122.04 | 122.04 | 122.04 | -0.84% | 150 |
| Aug 4, 2025 | 124.80 | 124.80 | 123.08 | 123.08 | 123.08 | -1.38% | 91 |
| Aug 1, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0.65% | 5 |
| Jul 31, 2025 | 123.00 | 124.00 | 122.98 | 124.00 | 124.00 | 0.40% | 428 |
| Jul 30, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Jul 29, 2025 | 124.44 | 124.44 | 123.02 | 123.50 | 123.50 | -1.04% | 975 |
| Jul 28, 2025 | 124.98 | 124.98 | 124.80 | 124.80 | 124.80 | -0.14% | 524 |
| Jul 25, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | -0.02% | 8 |
| Jul 24, 2025 | 124.98 | 125.00 | 124.98 | 125.00 | 125.00 | - | 621 |
| Jul 23, 2025 | 124.48 | 125.00 | 124.48 | 125.00 | 125.00 | 0.81% | 977 |
| Jul 22, 2025 | 124.98 | 124.98 | 124.00 | 124.00 | 124.00 | -0.80% | 203 |
| Jul 21, 2025 | 126.12 | 126.12 | 125.00 | 125.00 | 125.00 | -0.89% | 239 |