SpareBank 1 Helgeland (OSL:HELG)
Norway
· Delayed Price · Currency is NOK 168.00
+2.80 (1.69%)
Apr 29, 2026, 2:11 PM CET
SpareBank 1 Helgeland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.00 | 173.00 | 165.10 | 165.20 | 165.20 | -2.83% | 2,989 |
| Apr 27, 2026 | 170.02 | 172.02 | 170.02 | 170.02 | 170.02 | 0.01% | 157 |
| Apr 24, 2026 | 173.80 | 173.80 | 170.00 | 170.00 | 170.00 | -2.19% | 1,475 |
| Apr 23, 2026 | 173.00 | 178.88 | 173.00 | 173.80 | 173.80 | 1.64% | 4,260 |
| Apr 22, 2026 | 168.00 | 171.50 | 168.00 | 171.00 | 171.00 | 1.45% | 4,064 |
| Apr 21, 2026 | 167.88 | 168.56 | 167.88 | 168.56 | 168.56 | 1.54% | 698 |
| Apr 20, 2026 | 169.94 | 169.94 | 166.00 | 166.00 | 166.00 | -1.78% | 25,591 |
| Apr 17, 2026 | 167.02 | 169.98 | 167.00 | 169.00 | 169.00 | 0.60% | 3,554 |
| Apr 16, 2026 | 166.50 | 169.98 | 166.50 | 168.00 | 168.00 | 0.90% | 3,353 |
| Apr 15, 2026 | 165.94 | 168.00 | 163.90 | 166.50 | 166.50 | 0.34% | 3,590 |
| Apr 14, 2026 | 162.98 | 165.98 | 160.52 | 165.94 | 165.94 | 2.43% | 2,492 |
| Apr 13, 2026 | 161.10 | 162.00 | 160.50 | 162.00 | 162.00 | 0.31% | 6,195 |
| Apr 10, 2026 | 162.96 | 162.96 | 161.00 | 161.50 | 161.50 | 0.29% | 4,641 |
| Apr 9, 2026 | 160.00 | 163.00 | 159.96 | 161.04 | 161.04 | -1.20% | 6,212 |
| Apr 8, 2026 | 163.02 | 164.00 | 159.96 | 163.00 | 163.00 | -0.04% | 5,899 |
| Apr 7, 2026 | 163.00 | 167.98 | 163.00 | 163.06 | 163.06 | -0.57% | 1,042 |
| Apr 1, 2026 | 169.48 | 169.48 | 164.00 | 164.00 | 164.00 | -0.65% | 803 |
| Mar 31, 2026 | 163.04 | 169.48 | 163.04 | 165.08 | 165.08 | -0.83% | 631 |
| Mar 30, 2026 | 164.98 | 166.50 | 162.02 | 166.46 | 166.46 | 2.75% | 2,753 |
| Mar 27, 2026 | 166.48 | 166.48 | 162.00 | 162.00 | 162.00 | -1.46% | 2,317 |
| Mar 26, 2026 | 164.00 | 164.80 | 163.02 | 164.40 | 164.40 | 0.24% | 632 |
| Mar 25, 2026 | 163.88 | 164.00 | 161.04 | 164.00 | 164.00 | -3.53% | 2,983 |
| Mar 24, 2026 | 170.00 | 170.00 | 168.02 | 170.00 | 162.33 | 0.01% | 1,746 |
| Mar 23, 2026 | 174.50 | 174.50 | 168.54 | 169.98 | 162.31 | -0.01% | 1,930 |
| Mar 20, 2026 | 168.50 | 170.00 | 168.50 | 170.00 | 162.33 | 0.89% | 756 |
| Mar 19, 2026 | 168.50 | 169.00 | 166.06 | 168.50 | 160.90 | 0.30% | 1,255 |
| Mar 18, 2026 | 168.00 | 170.00 | 166.84 | 168.00 | 160.42 | -1.18% | 1,466 |
| Mar 17, 2026 | 168.00 | 170.00 | 166.02 | 170.00 | 162.33 | 0.33% | 8,783 |
| Mar 16, 2026 | 169.18 | 169.44 | 167.06 | 169.44 | 161.80 | 0.32% | 2,746 |
| Mar 13, 2026 | 169.00 | 169.00 | 166.02 | 168.90 | 161.28 | 0.54% | 1,615 |
| Mar 12, 2026 | 170.00 | 170.00 | 167.70 | 168.00 | 160.42 | -1.18% | 2,800 |
| Mar 11, 2026 | 171.68 | 172.50 | 170.00 | 170.00 | 162.33 | 0.59% | 7,328 |
| Mar 10, 2026 | 176.70 | 176.70 | 169.00 | 169.00 | 161.38 | -2.03% | 1,462 |
| Mar 9, 2026 | 172.00 | 172.50 | 168.92 | 172.50 | 164.72 | 0.29% | 426 |
| Mar 6, 2026 | 169.98 | 172.00 | 169.98 | 172.00 | 164.24 | 2.08% | 1,260 |
| Mar 5, 2026 | 170.00 | 170.02 | 168.50 | 168.50 | 160.90 | -0.88% | 2,865 |
| Mar 4, 2026 | 172.48 | 172.48 | 166.52 | 170.00 | 162.33 | -1.45% | 11,673 |
| Mar 3, 2026 | 170.00 | 172.50 | 168.02 | 172.50 | 164.72 | - | 1,408 |
| Mar 2, 2026 | 169.98 | 172.50 | 168.48 | 172.50 | 164.72 | 2.02% | 3,131 |
| Feb 27, 2026 | 169.30 | 172.50 | 169.00 | 169.08 | 161.45 | -0.13% | 3,769 |
| Feb 26, 2026 | 170.20 | 170.20 | 169.30 | 169.30 | 161.66 | -1.54% | 60 |
| Feb 25, 2026 | 171.00 | 172.00 | 170.00 | 171.94 | 164.18 | 1.56% | 1,976 |
| Feb 24, 2026 | 170.00 | 170.10 | 169.30 | 169.30 | 161.66 | 0.18% | 788 |
| Feb 23, 2026 | 168.00 | 169.00 | 166.02 | 169.00 | 161.38 | 0.60% | 372 |
| Feb 20, 2026 | 168.10 | 169.00 | 167.00 | 168.00 | 160.42 | 0.60% | 2,320 |
| Feb 19, 2026 | 172.98 | 172.98 | 166.04 | 167.00 | 159.47 | -1.98% | 1,646 |
| Feb 18, 2026 | 170.00 | 171.66 | 169.02 | 170.38 | 162.69 | -1.00% | 1,902 |
| Feb 17, 2026 | 172.00 | 174.78 | 172.00 | 172.10 | 164.34 | 0.29% | 2,348 |
| Feb 16, 2026 | 166.94 | 174.00 | 166.94 | 171.60 | 163.86 | 2.82% | 2,783 |
| Feb 13, 2026 | 167.02 | 167.02 | 165.00 | 166.90 | 159.37 | 0.05% | 1,531 |
| Feb 12, 2026 | 165.18 | 166.82 | 165.18 | 166.82 | 159.29 | 1.01% | 422 |
| Feb 11, 2026 | 165.10 | 167.50 | 165.10 | 165.16 | 157.71 | -0.51% | 4,018 |
| Feb 10, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 158.51 | -1.19% | 1,398 |
| Feb 9, 2026 | 168.00 | 169.00 | 167.02 | 168.00 | 160.42 | -1.74% | 4,500 |
| Feb 6, 2026 | 170.38 | 171.50 | 170.38 | 170.98 | 163.27 | 0.28% | 6,220 |
| Feb 5, 2026 | 169.98 | 170.98 | 169.98 | 170.50 | 162.81 | 1.49% | 1,833 |
| Feb 4, 2026 | 172.02 | 172.02 | 168.00 | 168.00 | 160.42 | -2.04% | 1,243 |
| Feb 3, 2026 | 170.80 | 171.52 | 170.14 | 171.50 | 163.76 | 0.41% | 1,428 |
| Feb 2, 2026 | 169.00 | 170.80 | 169.00 | 170.80 | 163.09 | 0.47% | 561 |
| Jan 30, 2026 | 167.02 | 170.00 | 167.00 | 170.00 | 162.33 | 0.85% | 1,869 |
| Jan 29, 2026 | 169.30 | 169.30 | 167.04 | 168.56 | 160.95 | 0.85% | 431 |
| Jan 28, 2026 | 166.40 | 168.60 | 166.40 | 167.14 | 159.60 | -0.61% | 2,140 |
| Jan 27, 2026 | 171.00 | 171.00 | 168.16 | 168.16 | 160.57 | -0.76% | 725 |
| Jan 26, 2026 | 171.00 | 171.00 | 167.50 | 169.44 | 161.80 | 0.02% | 2,489 |
| Jan 23, 2026 | 167.74 | 169.98 | 167.74 | 169.40 | 161.76 | 0.99% | 4,043 |
| Jan 22, 2026 | 166.00 | 169.70 | 165.02 | 167.74 | 160.17 | 1.40% | 24,984 |
| Jan 21, 2026 | 169.00 | 169.68 | 165.00 | 165.42 | 157.96 | -2.67% | 7,417 |
| Jan 20, 2026 | 170.02 | 172.80 | 169.02 | 169.96 | 162.29 | 0.50% | 6,570 |
| Jan 19, 2026 | 176.00 | 176.00 | 169.00 | 169.12 | 161.49 | -4.45% | 5,807 |
| Jan 16, 2026 | 175.16 | 177.96 | 175.16 | 177.00 | 169.01 | 0.56% | 2,184 |
| Jan 15, 2026 | 177.96 | 177.96 | 176.02 | 176.02 | 168.08 | -1.10% | 241 |
| Jan 14, 2026 | 177.98 | 177.98 | 177.98 | 177.98 | 169.95 | - | 4,728 |
| Jan 13, 2026 | 175.04 | 177.98 | 175.04 | 177.98 | 169.95 | -1.11% | 197 |
| Jan 12, 2026 | 178.00 | 179.98 | 178.00 | 179.98 | 171.86 | 0.55% | 5,305 |
| Jan 9, 2026 | 175.00 | 179.00 | 175.00 | 179.00 | 170.92 | 0.56% | 3,606 |
| Jan 8, 2026 | 179.48 | 179.50 | 175.00 | 178.00 | 169.97 | -0.84% | 2,864 |
| Jan 7, 2026 | 181.50 | 181.50 | 176.00 | 179.50 | 171.40 | -0.22% | 1,754 |
| Jan 6, 2026 | 184.28 | 184.28 | 176.04 | 179.90 | 171.78 | 1.64% | 2,126 |
| Jan 5, 2026 | 176.04 | 181.00 | 176.04 | 177.00 | 169.01 | -3.28% | 658 |
| Jan 2, 2026 | 184.98 | 184.98 | 180.26 | 183.00 | 174.74 | - | 661 |
| Dec 30, 2025 | 177.00 | 183.00 | 177.00 | 183.00 | 174.74 | 1.68% | 4,027 |
| Dec 29, 2025 | 177.00 | 180.00 | 177.00 | 179.98 | 171.86 | 0.56% | 3,589 |
| Dec 23, 2025 | 180.48 | 180.48 | 178.98 | 178.98 | 170.90 | -1.12% | 33 |
| Dec 22, 2025 | 184.00 | 185.98 | 181.00 | 181.00 | 172.83 | -1.09% | 2,300 |
| Dec 19, 2025 | 174.02 | 183.00 | 174.02 | 183.00 | 174.74 | 2.25% | 2,978 |
| Dec 18, 2025 | 175.40 | 178.98 | 174.98 | 178.98 | 170.90 | 2.27% | 2,492 |
| Dec 17, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 167.10 | -0.57% | 6,366 |
| Dec 16, 2025 | 182.00 | 182.00 | 174.40 | 176.00 | 168.06 | -3.83% | 50,602 |
| Dec 15, 2025 | 179.50 | 183.00 | 179.50 | 183.00 | 174.74 | 2.09% | 4,419 |
| Dec 12, 2025 | 178.00 | 179.50 | 174.18 | 179.26 | 171.17 | 0.76% | 12,669 |
| Dec 11, 2025 | 176.00 | 177.92 | 176.00 | 177.90 | 169.87 | 1.66% | 328 |
| Dec 10, 2025 | 175.02 | 176.02 | 172.22 | 175.00 | 167.10 | - | 3,050 |
| Dec 9, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 167.10 | -1.12% | 1,152 |
| Dec 8, 2025 | 178.00 | 178.00 | 175.00 | 176.98 | 169.00 | -1.07% | 181 |
| Dec 5, 2025 | 177.00 | 179.00 | 177.00 | 178.90 | 170.83 | 0.22% | 2,499 |
| Dec 4, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 170.45 | - | - |
| Dec 3, 2025 | 172.02 | 179.00 | 172.00 | 178.50 | 170.45 | - | 13,550 |
| Dec 2, 2025 | 172.98 | 178.50 | 172.98 | 178.50 | 170.45 | 2.59% | 1,638 |
| Dec 1, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 166.15 | - | - |
| Nov 28, 2025 | 173.88 | 174.90 | 170.00 | 174.00 | 166.15 | 0.58% | 4,949 |