Flekkefjord Sparebank (OSL:FFSB)
Norway
· Delayed Price · Currency is NOK 119.50
0.00 (0.00%)
Apr 28, 2026, 3:24 PM CET
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.52 | 119.50 | 118.50 | 119.50 | 119.50 | - | 2,248 |
| Apr 27, 2026 | 118.10 | 119.50 | 118.10 | 119.50 | 119.50 | 0.59% | 2,029 |
| Apr 24, 2026 | 118.48 | 118.80 | 118.48 | 118.80 | 118.80 | 0.27% | 156 |
| Apr 23, 2026 | 118.00 | 118.48 | 118.00 | 118.48 | 118.48 | -0.02% | 350 |
| Apr 22, 2026 | 117.56 | 118.50 | 117.56 | 118.50 | 118.50 | -0.25% | 1,099 |
| Apr 21, 2026 | 118.04 | 118.80 | 118.00 | 118.80 | 118.80 | 0.03% | 972 |
| Apr 20, 2026 | 118.78 | 118.80 | 118.76 | 118.76 | 118.76 | -0.03% | 731 |
| Apr 17, 2026 | 118.00 | 118.80 | 118.00 | 118.80 | 118.80 | 0.68% | 2,252 |
| Apr 16, 2026 | 118.50 | 118.80 | 118.00 | 118.00 | 118.00 | -0.03% | 195 |
| Apr 15, 2026 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - | - |
| Apr 14, 2026 | 118.80 | 118.80 | 118.04 | 118.04 | 118.04 | -0.62% | 2,496 |
| Apr 13, 2026 | 119.00 | 119.00 | 116.02 | 118.78 | 118.78 | -0.18% | 715 |
| Apr 10, 2026 | 118.88 | 119.00 | 118.88 | 119.00 | 119.00 | 1.61% | 1,069 |
| Apr 9, 2026 | 116.20 | 118.50 | 116.20 | 117.12 | 117.12 | -0.75% | 1,901 |
| Apr 8, 2026 | 115.52 | 118.90 | 115.52 | 118.00 | 118.00 | 0.85% | 506 |
| Apr 7, 2026 | 119.48 | 119.48 | 117.00 | 117.00 | 117.00 | -1.68% | 839 |
| Apr 1, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,336 |
| Mar 31, 2026 | 118.50 | 119.00 | 117.50 | 119.00 | 119.00 | 0.85% | 55 |
| Mar 30, 2026 | 117.98 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 3,015 |
| Mar 27, 2026 | 117.00 | 117.00 | 116.98 | 117.00 | 117.00 | -4.65% | 447 |
| Mar 26, 2026 | 125.48 | 125.48 | 121.98 | 122.70 | 116.30 | -1.82% | 3,763 |
| Mar 25, 2026 | 123.98 | 124.98 | 123.08 | 124.98 | 118.46 | 1.99% | 2,003 |
| Mar 24, 2026 | 122.50 | 122.54 | 122.50 | 122.54 | 116.15 | 0.44% | 162 |
| Mar 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | -0.81% | 1 |
| Mar 20, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 116.58 | -0.81% | 2,083 |
| Mar 19, 2026 | 123.00 | 125.50 | 123.00 | 124.00 | 117.53 | 0.02% | 1,970 |
| Mar 18, 2026 | 124.00 | 124.00 | 123.98 | 123.98 | 117.51 | -1.13% | 15 |
| Mar 17, 2026 | 121.50 | 125.40 | 121.50 | 125.40 | 118.86 | 2.79% | 1,059 |
| Mar 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | - | - |
| Mar 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | - | 10 |
| Mar 12, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | - | - |
| Mar 11, 2026 | 122.00 | 122.00 | 121.02 | 122.00 | 115.64 | -0.81% | 5,446 |
| Mar 10, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 116.58 | - | 3 |
| Mar 9, 2026 | 124.98 | 124.98 | 123.00 | 123.00 | 116.58 | 0.57% | 54 |
| Mar 6, 2026 | 122.00 | 122.30 | 121.20 | 122.30 | 115.92 | 0.91% | 66 |
| Mar 5, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 114.88 | 0.08% | 2 |
| Mar 4, 2026 | 121.00 | 121.10 | 121.00 | 121.10 | 114.78 | 0.92% | 739 |
| Mar 3, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 113.74 | - | 185 |
| Mar 2, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 113.74 | -3.23% | 109 |
| Feb 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 117.53 | - | 9 |
| Feb 26, 2026 | 124.98 | 124.98 | 124.00 | 124.00 | 117.53 | -0.78% | 21 |
| Feb 25, 2026 | 124.98 | 124.98 | 124.98 | 124.98 | 118.46 | - | 10 |
| Feb 24, 2026 | 124.98 | 124.98 | 122.06 | 124.98 | 118.46 | -0.02% | 88 |
| Feb 23, 2026 | 125.00 | 125.02 | 125.00 | 125.00 | 118.48 | -0.71% | 322 |
| Feb 20, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 119.33 | -0.08% | 174 |
| Feb 19, 2026 | 127.84 | 127.84 | 126.00 | 126.00 | 119.43 | - | 22,873 |
| Feb 18, 2026 | 125.30 | 126.00 | 125.30 | 126.00 | 119.43 | 0.80% | 854 |
| Feb 17, 2026 | 126.02 | 126.02 | 125.00 | 125.00 | 118.48 | -1.19% | 2,038 |
| Feb 16, 2026 | 127.00 | 127.40 | 126.00 | 126.50 | 119.90 | 2.02% | 3,079 |
| Feb 13, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 117.53 | 3.33% | 7,410 |
| Feb 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 113.74 | - | 1,244 |
| Feb 11, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 113.74 | -1.51% | 1 |
| Feb 10, 2026 | 121.84 | 121.84 | 121.84 | 121.84 | 115.48 | 1.53% | 7 |
| Feb 9, 2026 | 121.10 | 121.10 | 120.00 | 120.00 | 113.74 | -1.61% | 71 |
| Feb 6, 2026 | 121.96 | 121.96 | 121.96 | 121.96 | 115.60 | -0.02% | 2 |
| Feb 5, 2026 | 121.00 | 121.98 | 121.00 | 121.98 | 115.62 | -0.02% | 461 |
| Feb 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | - | - |
| Feb 3, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | - | - |
| Feb 2, 2026 | 121.02 | 122.00 | 121.02 | 122.00 | 115.64 | -0.80% | 124 |
| Jan 30, 2026 | 122.00 | 122.98 | 122.00 | 122.98 | 116.57 | 0.79% | 104 |
| Jan 29, 2026 | 122.02 | 122.02 | 122.02 | 122.02 | 115.66 | - | 57 |
| Jan 28, 2026 | 122.98 | 123.00 | 122.02 | 122.02 | 115.66 | -1.26% | 117 |
| Jan 27, 2026 | 122.02 | 123.58 | 122.02 | 123.58 | 117.13 | 1.30% | 3 |
| Jan 26, 2026 | 123.50 | 124.50 | 122.00 | 122.00 | 115.64 | -1.21% | 911 |
| Jan 23, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 117.06 | 2.92% | 1 |
| Jan 22, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 113.74 | - | 666 |
| Jan 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 113.74 | -2.44% | 270 |
| Jan 20, 2026 | 123.96 | 123.96 | 120.00 | 123.00 | 116.58 | 1.40% | 745 |
| Jan 19, 2026 | 121.30 | 121.30 | 120.00 | 121.30 | 114.97 | -2.18% | 695 |
| Jan 16, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 117.53 | 0.81% | 1,412 |
| Jan 15, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 116.58 | -0.55% | 9 |
| Jan 14, 2026 | 123.68 | 123.68 | 123.68 | 123.68 | 117.23 | - | - |
| Jan 13, 2026 | 123.78 | 123.78 | 123.68 | 123.68 | 117.23 | -0.10% | 312 |
| Jan 12, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 117.34 | 0.26% | 1 |
| Jan 9, 2026 | 122.00 | 123.48 | 122.00 | 123.48 | 117.04 | 0.39% | 65 |
| Jan 8, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 116.58 | - | - |
| Jan 7, 2026 | 121.50 | 123.00 | 121.48 | 123.00 | 116.58 | -0.69% | 480 |
| Jan 6, 2026 | 123.86 | 123.86 | 123.86 | 123.86 | 117.40 | 0.29% | 24 |
| Jan 5, 2026 | 125.00 | 125.00 | 123.50 | 123.50 | 117.06 | 1.23% | 839 |
| Jan 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | 0.49% | 502 |
| Dec 30, 2025 | 123.40 | 123.40 | 121.40 | 121.40 | 115.07 | -1.62% | 682 |
| Dec 29, 2025 | 120.00 | 123.76 | 120.00 | 123.40 | 116.96 | -0.08% | 1,991 |
| Dec 23, 2025 | 122.10 | 123.50 | 120.06 | 123.50 | 117.06 | 0.41% | 1,332 |
| Dec 22, 2025 | 122.98 | 123.00 | 122.98 | 123.00 | 116.58 | 0.41% | 874 |
| Dec 19, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 116.11 | - | 81 |
| Dec 18, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 116.11 | -0.75% | 14 |
| Dec 17, 2025 | 122.02 | 123.42 | 121.10 | 123.42 | 116.98 | 1.16% | 655 |
| Dec 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 115.64 | 0.43% | 130 |
| Dec 15, 2025 | 122.00 | 122.00 | 120.00 | 121.48 | 115.14 | 1.25% | 1,260 |
| Dec 12, 2025 | 120.00 | 124.46 | 119.98 | 119.98 | 113.72 | -3.60% | 1,051 |
| Dec 11, 2025 | 124.46 | 124.46 | 124.46 | 124.46 | 117.97 | -0.02% | 3 |
| Dec 10, 2025 | 124.48 | 124.80 | 124.48 | 124.48 | 117.99 | -0.02% | 105 |
| Dec 9, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 118.01 | - | - |
| Dec 8, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 118.01 | - | - |
| Dec 5, 2025 | 125.38 | 125.38 | 124.50 | 124.50 | 118.01 | -0.70% | 201 |
| Dec 4, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 118.84 | 1.10% | 3 |
| Dec 3, 2025 | 125.00 | 125.00 | 124.02 | 124.02 | 117.55 | -0.78% | 242 |
| Dec 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 118.48 | -0.38% | 10 |
| Dec 1, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 118.93 | - | - |
| Nov 28, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 118.93 | -0.02% | 100 |