SpareBank 1 Helgeland (OSL:HELG)
Norway
· Delayed Price · Currency is NOK 178.90
+0.40 (0.22%)
At close: Dec 5, 2025
SpareBank 1 Helgeland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.00 | 179.00 | 177.00 | 178.90 | 178.90 | 0.22% | 2,499 |
| Dec 4, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | - |
| Dec 3, 2025 | 172.02 | 179.00 | 172.00 | 178.50 | 178.50 | - | 13,550 |
| Dec 2, 2025 | 172.98 | 178.50 | 172.98 | 178.50 | 178.50 | 2.59% | 1,638 |
| Dec 1, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Nov 28, 2025 | 173.88 | 174.90 | 170.00 | 174.00 | 174.00 | 0.58% | 4,949 |
| Nov 27, 2025 | 171.12 | 173.00 | 171.10 | 173.00 | 173.00 | -0.57% | 1,000 |
| Nov 26, 2025 | 172.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1.16% | 1,960 |
| Nov 25, 2025 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | -1.15% | 2,427 |
| Nov 24, 2025 | 172.02 | 174.00 | 171.58 | 174.00 | 174.00 | -1.64% | 239 |
| Nov 21, 2025 | 176.88 | 176.90 | 172.34 | 176.90 | 176.90 | 2.84% | 1,985 |
| Nov 20, 2025 | 178.88 | 178.88 | 172.02 | 172.02 | 172.02 | -2.76% | 921 |
| Nov 19, 2025 | 176.90 | 177.52 | 176.90 | 176.90 | 176.90 | - | 4,339 |
| Nov 18, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - | 354 |
| Nov 17, 2025 | 171.00 | 176.90 | 171.00 | 176.90 | 176.90 | 1.10% | 3,843 |
| Nov 14, 2025 | 171.26 | 174.98 | 171.06 | 174.98 | 174.98 | 2.32% | 18,515 |
| Nov 13, 2025 | 170.02 | 178.50 | 170.02 | 171.02 | 171.02 | -3.49% | 5,096 |
| Nov 12, 2025 | 171.74 | 177.20 | 171.74 | 177.20 | 177.20 | 3.06% | 7,989 |
| Nov 11, 2025 | 172.26 | 172.26 | 169.48 | 171.94 | 171.94 | -0.19% | 2,467 |
| Nov 10, 2025 | 171.00 | 172.78 | 170.10 | 172.26 | 172.26 | 0.15% | 4,375 |
| Nov 7, 2025 | 172.60 | 172.60 | 166.00 | 172.00 | 172.00 | 1.80% | 1,893 |
| Nov 6, 2025 | 170.00 | 170.00 | 168.96 | 168.96 | 168.96 | 1.78% | 6,502 |
| Nov 5, 2025 | 167.00 | 167.00 | 164.62 | 166.00 | 166.00 | -0.60% | 42,198 |
| Nov 4, 2025 | 168.00 | 168.96 | 166.02 | 167.00 | 167.00 | -1.18% | 2,025 |
| Nov 3, 2025 | 169.00 | 169.00 | 164.52 | 169.00 | 169.00 | - | 10,549 |
| Oct 31, 2025 | 181.78 | 181.78 | 168.04 | 169.00 | 169.00 | -7.59% | 16,317 |
| Oct 30, 2025 | 174.96 | 182.88 | 170.50 | 182.88 | 182.88 | 8.21% | 3,746 |
| Oct 29, 2025 | 170.50 | 174.98 | 169.00 | 169.00 | 169.00 | -2.31% | 619 |
| Oct 28, 2025 | 176.76 | 176.76 | 171.02 | 173.00 | 173.00 | -2.14% | 353 |
| Oct 27, 2025 | 175.00 | 176.78 | 175.00 | 176.78 | 176.78 | 1.02% | 287 |
| Oct 24, 2025 | 174.00 | 175.00 | 171.36 | 175.00 | 175.00 | 0.08% | 2,569 |
| Oct 23, 2025 | 164.96 | 176.78 | 164.12 | 174.86 | 174.86 | 6.70% | 16,644 |
| Oct 22, 2025 | 171.02 | 172.50 | 163.88 | 163.88 | 163.88 | -4.16% | 15,440 |
| Oct 21, 2025 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | -2.62% | 3,717 |
| Oct 20, 2025 | 178.00 | 178.00 | 175.60 | 175.60 | 175.60 | -1.75% | 2,790 |
| Oct 17, 2025 | 182.84 | 182.84 | 178.72 | 178.72 | 178.72 | -2.27% | 2,534 |
| Oct 16, 2025 | 182.00 | 182.88 | 176.52 | 182.88 | 182.88 | 1.15% | 6,722 |
| Oct 15, 2025 | 178.40 | 180.80 | 178.40 | 180.80 | 180.80 | 1.71% | 973 |
| Oct 14, 2025 | 177.00 | 177.76 | 177.00 | 177.76 | 177.76 | 0.43% | 544 |
| Oct 13, 2025 | 175.60 | 177.00 | 175.60 | 177.00 | 177.00 | -0.51% | 372 |
| Oct 10, 2025 | 179.96 | 179.96 | 175.50 | 177.90 | 177.90 | 3.72% | 1,480 |
| Oct 9, 2025 | 179.48 | 179.48 | 171.52 | 171.52 | 171.52 | -4.71% | 1,491 |
| Oct 8, 2025 | 175.00 | 180.00 | 174.30 | 180.00 | 180.00 | 2.39% | 7,149 |
| Oct 7, 2025 | 168.52 | 175.80 | 168.50 | 175.80 | 175.80 | 4.31% | 7,369 |
| Oct 6, 2025 | 176.00 | 176.00 | 165.00 | 168.54 | 168.54 | -2.58% | 8,493 |
| Oct 3, 2025 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | -5.39% | 4,486 |
| Oct 2, 2025 | 180.00 | 182.86 | 175.94 | 182.86 | 182.86 | 1.58% | 7,318 |
| Oct 1, 2025 | 181.90 | 181.90 | 176.38 | 180.02 | 180.02 | -1.03% | 815 |
| Sep 30, 2025 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - | - |
| Sep 29, 2025 | 184.50 | 184.50 | 180.06 | 181.90 | 181.90 | -1.13% | 375 |
| Sep 26, 2025 | 184.60 | 184.60 | 180.04 | 183.98 | 183.98 | -0.55% | 1,253 |
| Sep 25, 2025 | 171.98 | 185.00 | 171.98 | 185.00 | 185.00 | 7.57% | 10,734 |
| Sep 24, 2025 | 173.00 | 173.00 | 171.98 | 171.98 | 171.98 | -0.59% | 484 |
| Sep 23, 2025 | 179.50 | 179.50 | 173.00 | 173.00 | 173.00 | -1.14% | 635 |
| Sep 22, 2025 | 179.98 | 179.98 | 175.00 | 175.00 | 175.00 | -1.30% | 604 |
| Sep 19, 2025 | 178.92 | 179.00 | 177.30 | 177.30 | 177.30 | -0.95% | 1,402 |
| Sep 18, 2025 | 183.14 | 183.14 | 179.00 | 179.00 | 179.00 | -1.64% | 911 |
| Sep 17, 2025 | 174.00 | 181.98 | 174.00 | 181.98 | 181.98 | 4.59% | 2,035 |
| Sep 16, 2025 | 177.50 | 177.60 | 174.00 | 174.00 | 174.00 | -1.97% | 1,614 |
| Sep 15, 2025 | 172.98 | 177.50 | 172.50 | 177.50 | 177.50 | 2.60% | 2,822 |
| Sep 12, 2025 | 169.98 | 173.00 | 169.98 | 173.00 | 173.00 | 2.37% | 3,457 |
| Sep 11, 2025 | 172.00 | 172.00 | 166.92 | 169.00 | 169.00 | 0.54% | 31,781 |
| Sep 10, 2025 | 169.00 | 172.00 | 168.10 | 168.10 | 168.10 | -1.12% | 1,300 |
| Sep 9, 2025 | 169.00 | 173.48 | 169.00 | 170.00 | 170.00 | 1.50% | 259 |
| Sep 8, 2025 | 173.26 | 173.48 | 167.48 | 167.48 | 167.48 | -3.19% | 4,173 |
| Sep 5, 2025 | 167.64 | 178.00 | 167.64 | 173.00 | 173.00 | 3.22% | 3,617 |
| Sep 4, 2025 | 173.00 | 173.00 | 167.60 | 167.60 | 167.60 | -3.12% | 2,580 |
| Sep 3, 2025 | 170.00 | 173.30 | 167.02 | 173.00 | 173.00 | 1.76% | 1,985 |
| Sep 2, 2025 | 178.86 | 179.00 | 170.00 | 170.00 | 170.00 | -3.42% | 2,955 |
| Sep 1, 2025 | 180.04 | 181.00 | 176.02 | 176.02 | 176.02 | -3.02% | 714 |
| Aug 29, 2025 | 180.00 | 186.50 | 179.02 | 181.50 | 181.50 | -2.89% | 9,060 |
| Aug 28, 2025 | 173.50 | 186.90 | 173.50 | 186.90 | 186.90 | 7.72% | 1,985 |
| Aug 27, 2025 | 174.90 | 174.90 | 173.50 | 173.50 | 173.50 | -0.80% | 41 |
| Aug 26, 2025 | 174.76 | 175.00 | 172.00 | 174.90 | 174.90 | 0.26% | 6,522 |
| Aug 25, 2025 | 173.00 | 174.44 | 171.22 | 174.44 | 174.44 | 0.28% | 1,524 |
| Aug 22, 2025 | 174.48 | 175.00 | 172.00 | 173.96 | 173.96 | -0.58% | 3,165 |
| Aug 21, 2025 | 172.02 | 174.98 | 170.00 | 174.98 | 174.98 | 2.93% | 974 |
| Aug 20, 2025 | 172.86 | 174.54 | 170.00 | 170.00 | 170.00 | -2.86% | 726 |
| Aug 19, 2025 | 171.50 | 176.00 | 171.50 | 175.00 | 175.00 | 2.34% | 3,053 |
| Aug 18, 2025 | 172.50 | 172.50 | 171.00 | 171.00 | 171.00 | -1.72% | 40 |
| Aug 15, 2025 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 4.18% | 24,242 |
| Aug 14, 2025 | 167.98 | 168.00 | 167.00 | 167.02 | 167.02 | -0.58% | 3,726 |
| Aug 13, 2025 | 170.00 | 170.06 | 167.00 | 168.00 | 168.00 | -1.16% | 12,001 |
| Aug 12, 2025 | 170.02 | 171.42 | 169.98 | 169.98 | 169.98 | -0.02% | 1,287 |
| Aug 11, 2025 | 174.00 | 174.02 | 168.00 | 170.02 | 170.02 | -2.29% | 6,738 |
| Aug 8, 2025 | 177.48 | 177.48 | 174.00 | 174.00 | 174.00 | -2.52% | 265 |
| Aug 7, 2025 | 177.02 | 178.50 | 177.00 | 178.50 | 178.50 | 0.29% | 509 |
| Aug 6, 2025 | 176.04 | 178.98 | 176.02 | 177.98 | 177.98 | -0.56% | 961 |
| Aug 5, 2025 | 183.00 | 184.98 | 178.00 | 178.98 | 178.98 | -1.71% | 658 |
| Aug 4, 2025 | 183.90 | 183.90 | 180.10 | 182.10 | 182.10 | -2.10% | 3,519 |
| Aug 1, 2025 | 188.50 | 188.50 | 185.04 | 186.00 | 186.00 | -1.59% | 775 |
| Jul 31, 2025 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 2.18% | 3,623 |
| Jul 30, 2025 | 183.00 | 187.98 | 182.46 | 184.96 | 184.96 | -0.02% | 1,466 |
| Jul 29, 2025 | 185.00 | 185.00 | 184.00 | 185.00 | 185.00 | -1.59% | 660 |
| Jul 28, 2025 | 188.00 | 188.00 | 183.26 | 187.98 | 187.98 | 2.72% | 416 |
| Jul 25, 2025 | 179.40 | 183.00 | 179.40 | 183.00 | 183.00 | 1.67% | 3,410 |
| Jul 24, 2025 | 176.10 | 180.00 | 176.10 | 180.00 | 180.00 | 0.55% | 382 |
| Jul 23, 2025 | 179.10 | 179.10 | 176.14 | 179.02 | 179.02 | -1.08% | 665 |
| Jul 22, 2025 | 180.90 | 185.34 | 180.90 | 180.98 | 180.98 | 2.19% | 2,020 |
| Jul 21, 2025 | 180.90 | 180.90 | 177.10 | 177.10 | 177.10 | 0.40% | 639 |