Flekkefjord Sparebank (OSL:FFSB)
Norway
· Delayed Price · Currency is NOK 123.00
+0.70 (0.57%)
Mar 9, 2026, 10:30 AM CET
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 122.00 | 122.30 | 121.20 | 122.30 | 122.30 | 0.91% | 66 |
| Mar 5, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.08% | 2 |
| Mar 4, 2026 | 121.00 | 121.10 | 121.00 | 121.10 | 121.10 | 0.92% | 739 |
| Mar 3, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 185 |
| Mar 2, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | 109 |
| Feb 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 9 |
| Feb 26, 2026 | 124.98 | 124.98 | 124.00 | 124.00 | 124.00 | -0.78% | 21 |
| Feb 25, 2026 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | 10 |
| Feb 24, 2026 | 124.98 | 124.98 | 122.06 | 124.98 | 124.98 | -0.02% | 88 |
| Feb 23, 2026 | 125.00 | 125.02 | 125.00 | 125.00 | 125.00 | -0.71% | 322 |
| Feb 20, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | -0.08% | 174 |
| Feb 19, 2026 | 127.84 | 127.84 | 126.00 | 126.00 | 126.00 | - | 22,873 |
| Feb 18, 2026 | 125.30 | 126.00 | 125.30 | 126.00 | 126.00 | 0.80% | 854 |
| Feb 17, 2026 | 126.02 | 126.02 | 125.00 | 125.00 | 125.00 | -1.19% | 2,038 |
| Feb 16, 2026 | 127.00 | 127.40 | 126.00 | 126.50 | 126.50 | 2.02% | 3,079 |
| Feb 13, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 3.33% | 7,410 |
| Feb 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,244 |
| Feb 11, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.51% | 1 |
| Feb 10, 2026 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | 1.53% | 7 |
| Feb 9, 2026 | 121.10 | 121.10 | 120.00 | 120.00 | 120.00 | -1.61% | 71 |
| Feb 6, 2026 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | -0.02% | 2 |
| Feb 5, 2026 | 121.00 | 121.98 | 121.00 | 121.98 | 121.98 | -0.02% | 461 |
| Feb 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Feb 3, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Feb 2, 2026 | 121.02 | 122.00 | 121.02 | 122.00 | 122.00 | -0.80% | 124 |
| Jan 30, 2026 | 122.00 | 122.98 | 122.00 | 122.98 | 122.98 | 0.79% | 104 |
| Jan 29, 2026 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - | 57 |
| Jan 28, 2026 | 122.98 | 123.00 | 122.02 | 122.02 | 122.02 | -1.26% | 117 |
| Jan 27, 2026 | 122.02 | 123.58 | 122.02 | 123.58 | 123.58 | 1.30% | 3 |
| Jan 26, 2026 | 123.50 | 124.50 | 122.00 | 122.00 | 122.00 | -1.21% | 911 |
| Jan 23, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 2.92% | 1 |
| Jan 22, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 666 |
| Jan 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | 270 |
| Jan 20, 2026 | 123.96 | 123.96 | 120.00 | 123.00 | 123.00 | 1.40% | 745 |
| Jan 19, 2026 | 121.30 | 121.30 | 120.00 | 121.30 | 121.30 | -2.18% | 695 |
| Jan 16, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 1,412 |
| Jan 15, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.55% | 9 |
| Jan 14, 2026 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - | - |
| Jan 13, 2026 | 123.78 | 123.78 | 123.68 | 123.68 | 123.68 | -0.10% | 312 |
| Jan 12, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0.26% | 1 |
| Jan 9, 2026 | 122.00 | 123.48 | 122.00 | 123.48 | 123.48 | 0.39% | 65 |
| Jan 8, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jan 7, 2026 | 121.50 | 123.00 | 121.48 | 123.00 | 123.00 | -0.69% | 480 |
| Jan 6, 2026 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | 0.29% | 24 |
| Jan 5, 2026 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 1.23% | 839 |
| Jan 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.49% | 502 |
| Dec 30, 2025 | 123.40 | 123.40 | 121.40 | 121.40 | 121.40 | -1.62% | 682 |
| Dec 29, 2025 | 120.00 | 123.76 | 120.00 | 123.40 | 123.40 | -0.08% | 1,991 |
| Dec 23, 2025 | 122.10 | 123.50 | 120.06 | 123.50 | 123.50 | 0.41% | 1,332 |
| Dec 22, 2025 | 122.98 | 123.00 | 122.98 | 123.00 | 123.00 | 0.41% | 874 |
| Dec 19, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | 81 |
| Dec 18, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.75% | 14 |
| Dec 17, 2025 | 122.02 | 123.42 | 121.10 | 123.42 | 123.42 | 1.16% | 655 |
| Dec 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.43% | 130 |
| Dec 15, 2025 | 122.00 | 122.00 | 120.00 | 121.48 | 121.48 | 1.25% | 1,260 |
| Dec 12, 2025 | 120.00 | 124.46 | 119.98 | 119.98 | 119.98 | -3.60% | 1,051 |
| Dec 11, 2025 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | -0.02% | 3 |
| Dec 10, 2025 | 124.48 | 124.80 | 124.48 | 124.48 | 124.48 | -0.02% | 105 |
| Dec 9, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| Dec 8, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| 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 |