Høland og Setskog Sparebank (OSL:HSPG)
Norway
· Delayed Price · Currency is NOK 166.84
-0.10 (-0.06%)
At close: Dec 5, 2025
OSL:HSPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.00 | 166.84 | 159.96 | 166.84 | 166.84 | -0.06% | 503 |
| Dec 4, 2025 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | - | 2 |
| Dec 3, 2025 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | 5.81% | 3 |
| Dec 2, 2025 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - | - |
| Dec 1, 2025 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - | - |
| Nov 28, 2025 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | -3.84% | 139 |
| Nov 27, 2025 | 167.74 | 167.74 | 164.08 | 164.08 | 164.08 | 6.52% | 2,062 |
| Nov 26, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | - | - |
| Nov 25, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | - | - |
| Nov 24, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | 0.03% | 10 |
| Nov 21, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.01% | 303 |
| Nov 20, 2025 | 154.00 | 154.02 | 154.00 | 154.02 | 154.02 | 1.41% | 503 |
| Nov 19, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - | - |
| Nov 18, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - | - |
| Nov 17, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - | - |
| Nov 14, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - | - |
| Nov 13, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - | - |
| Nov 12, 2025 | 152.90 | 152.90 | 146.32 | 151.88 | 151.88 | -1.38% | 129 |
| Nov 11, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 4.05% | 1 |
| Nov 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 26 |
| Nov 7, 2025 | 149.02 | 149.02 | 148.00 | 148.00 | 148.00 | -4.49% | 2,023 |
| Nov 6, 2025 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | 3.24% | 5 |
| Nov 5, 2025 | 150.00 | 150.10 | 150.00 | 150.10 | 150.10 | 0.07% | 100 |
| Nov 4, 2025 | 150.20 | 152.02 | 150.00 | 150.00 | 150.00 | -11.37% | 2,780 |
| Nov 3, 2025 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | - | - |
| Oct 31, 2025 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | 0.17% | 10 |
| Oct 30, 2025 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | 6.94% | 5 |
| Oct 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 28, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 27, 2025 | 150.00 | 160.00 | 150.00 | 158.00 | 158.00 | -1.86% | 825 |
| Oct 24, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Oct 23, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Oct 22, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Oct 21, 2025 | 158.98 | 168.00 | 158.98 | 161.00 | 161.00 | 1.27% | 745 |
| Oct 20, 2025 | 156.00 | 168.56 | 155.98 | 158.98 | 158.98 | -5.69% | 3,646 |
| Oct 17, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - | 5 |
| Oct 16, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - | - |
| Oct 15, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - | - |
| Oct 14, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - | - |
| Oct 13, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - | - |
| Oct 10, 2025 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | -0.53% | 3 |
| Oct 9, 2025 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - | - |
| Oct 8, 2025 | 152.30 | 169.50 | 152.30 | 169.48 | 169.48 | 0.30% | 15 |
| Oct 7, 2025 | 151.00 | 168.98 | 151.00 | 168.98 | 168.98 | -0.60% | 62 |
| Oct 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2 |
| Oct 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 30, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 29, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 501 |
| Sep 26, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 530 |
| Sep 25, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 7 |
| Sep 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1 |
| Sep 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 10 |
| Sep 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | 30 |
| Sep 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.35% | 15 |
| Sep 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 10, 2025 | 169.00 | 170.00 | 168.98 | 170.00 | 170.00 | -0.56% | 1,054 |
| Sep 9, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 8, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 5, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 4, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 3, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 2, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Sep 1, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Aug 29, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | 1 |
| Aug 28, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Aug 27, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Aug 26, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | - | - |
| Aug 25, 2025 | 157.98 | 170.96 | 157.98 | 170.96 | 170.96 | - | 7 |
| Aug 22, 2025 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | 0.28% | 10 |
| Aug 21, 2025 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | -0.29% | 6 |
| Aug 20, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - | - |
| Aug 19, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - | 10 |
| Aug 18, 2025 | 157.00 | 170.98 | 157.00 | 170.98 | 170.98 | -0.01% | 110 |
| Aug 15, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 10 |
| Aug 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Aug 13, 2025 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | 0.01% | 300 |
| Aug 12, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - | - |
| Aug 11, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - | - |
| Aug 8, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 1.18% | 100 |
| Aug 7, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Aug 6, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Aug 5, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Aug 4, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Aug 1, 2025 | 150.00 | 168.98 | 150.00 | 168.98 | 168.98 | - | 85 |
| Jul 31, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Jul 30, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Jul 29, 2025 | 166.50 | 168.98 | 163.00 | 168.98 | 168.98 | 0.60% | 86 |
| Jul 28, 2025 | 161.00 | 167.98 | 161.00 | 167.98 | 167.98 | -0.60% | 12 |
| Jul 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 24, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 23, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.16% | 6 |
| Jul 22, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - | - |
| Jul 21, 2025 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 0.59% | 20 |