Høland og Setskog Sparebank (OSL:HSPG)
Norway
· Delayed Price · Currency is NOK 160.00
-5.96 (-3.59%)
Apr 28, 2026, 12:32 PM CET
OSL:HSPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | -3.59% | 263 |
| Apr 27, 2026 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | 3.73% | 25 |
| Apr 24, 2026 | 155.02 | 160.00 | 155.02 | 160.00 | 160.00 | 3.21% | 25 |
| Apr 23, 2026 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - | - |
| Apr 22, 2026 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - | - |
| Apr 21, 2026 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | 0.01% | 20 |
| Apr 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Apr 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Apr 16, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Apr 15, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | 199 |
| Apr 14, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Apr 13, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.64% | 142 |
| Apr 10, 2026 | 150.04 | 150.04 | 150.04 | 150.04 | 150.04 | - | - |
| Apr 9, 2026 | 150.04 | 150.04 | 150.04 | 150.04 | 150.04 | -9.07% | 60 |
| Apr 8, 2026 | 161.90 | 165.00 | 161.90 | 165.00 | 165.00 | 1.91% | 1,443 |
| Apr 7, 2026 | 158.00 | 161.90 | 158.00 | 161.90 | 161.90 | 2.47% | 462 |
| Apr 1, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Mar 31, 2026 | 157.90 | 158.00 | 157.90 | 158.00 | 158.00 | - | 3,446 |
| Mar 30, 2026 | 150.00 | 158.00 | 150.00 | 158.00 | 158.00 | 0.64% | 918 |
| Mar 27, 2026 | 159.98 | 161.90 | 157.00 | 157.00 | 157.00 | 6.77% | 931 |
| Mar 26, 2026 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - | - |
| Mar 25, 2026 | 150.00 | 152.00 | 147.04 | 147.04 | 147.04 | -1.97% | 301 |
| Mar 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.97% | 226 |
| Mar 23, 2026 | 166.00 | 166.00 | 150.02 | 153.02 | 153.02 | -8.35% | 99 |
| Mar 20, 2026 | 160.00 | 166.96 | 160.00 | 166.96 | 166.96 | 4.35% | 510 |
| Mar 19, 2026 | 157.50 | 160.00 | 157.50 | 160.00 | 155.00 | 1.91% | 1,534 |
| Mar 18, 2026 | 156.98 | 157.00 | 149.06 | 157.00 | 152.09 | 8.98% | 1,500 |
| Mar 17, 2026 | 155.00 | 155.00 | 144.06 | 144.06 | 139.56 | -8.82% | 745 |
| Mar 16, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 153.06 | 1.94% | 19 |
| Mar 13, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 150.16 | - | 750 |
| Mar 12, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 150.16 | - | 130 |
| Mar 11, 2026 | 154.96 | 155.00 | 154.96 | 155.00 | 150.16 | 8.82% | 1,693 |
| Mar 10, 2026 | 142.44 | 142.44 | 142.44 | 142.44 | 137.99 | - | - |
| Mar 9, 2026 | 157.98 | 157.98 | 142.44 | 142.44 | 137.99 | -10.40% | 39 |
| Mar 6, 2026 | 158.98 | 158.98 | 158.98 | 158.98 | 154.01 | - | - |
| Mar 5, 2026 | 158.98 | 158.98 | 158.98 | 158.98 | 154.01 | - | - |
| Mar 4, 2026 | 158.98 | 158.98 | 158.98 | 158.98 | 154.01 | 2.57% | 6 |
| Mar 3, 2026 | 159.98 | 159.98 | 155.00 | 155.00 | 150.16 | -3.11% | 11 |
| Mar 2, 2026 | 159.98 | 159.98 | 159.98 | 159.98 | 154.98 | -0.01% | 30 |
| Feb 27, 2026 | 150.00 | 160.00 | 150.00 | 160.00 | 155.00 | 1.92% | 114 |
| Feb 26, 2026 | 156.98 | 156.98 | 156.98 | 156.98 | 152.07 | - | - |
| Feb 25, 2026 | 156.98 | 156.98 | 156.98 | 156.98 | 152.07 | - | - |
| Feb 24, 2026 | 159.98 | 159.98 | 155.98 | 156.98 | 152.07 | 4.67% | 165 |
| Feb 23, 2026 | 149.98 | 149.98 | 149.98 | 149.98 | 145.29 | - | - |
| Feb 20, 2026 | 149.98 | 149.98 | 149.98 | 149.98 | 145.29 | - | - |
| Feb 19, 2026 | 149.98 | 149.98 | 149.98 | 149.98 | 145.29 | - | - |
| Feb 18, 2026 | 150.00 | 150.70 | 142.06 | 149.98 | 145.29 | -0.68% | 696 |
| Feb 17, 2026 | 151.00 | 151.00 | 150.98 | 151.00 | 146.28 | -1.95% | 608 |
| Feb 16, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 149.19 | - | - |
| Feb 13, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 149.19 | -3.14% | 30 |
| Feb 12, 2026 | 163.46 | 163.46 | 159.00 | 159.00 | 154.03 | 6.00% | 142 |
| Feb 11, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 145.31 | - | - |
| Feb 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 145.31 | - | - |
| Feb 9, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 145.31 | - | - |
| Feb 6, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 145.31 | 2.03% | 415 |
| Feb 5, 2026 | 147.02 | 147.02 | 147.02 | 147.02 | 142.43 | - | - |
| Feb 4, 2026 | 147.02 | 147.02 | 147.02 | 147.02 | 142.43 | - | - |
| Feb 3, 2026 | 147.02 | 147.02 | 147.02 | 147.02 | 142.43 | - | - |
| Feb 2, 2026 | 147.02 | 147.02 | 147.02 | 147.02 | 142.43 | - | - |
| Jan 30, 2026 | 147.02 | 147.02 | 147.02 | 147.02 | 142.43 | - | 1 |
| Jan 29, 2026 | 147.02 | 147.02 | 147.02 | 147.02 | 142.43 | - | - |
| Jan 28, 2026 | 147.02 | 147.02 | 147.02 | 147.02 | 142.43 | - | - |
| Jan 27, 2026 | 148.02 | 148.02 | 147.02 | 147.02 | 142.43 | - | 163 |
| Jan 26, 2026 | 147.00 | 147.02 | 147.00 | 147.02 | 142.43 | -2.00% | 296 |
| Jan 23, 2026 | 152.00 | 152.40 | 150.02 | 150.02 | 145.33 | -0.98% | 397 |
| Jan 22, 2026 | 157.98 | 157.98 | 147.02 | 151.50 | 146.77 | -0.98% | 1,958 |
| Jan 21, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 148.22 | -0.01% | 18 |
| Jan 20, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 148.24 | - | - |
| Jan 19, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 148.24 | - | - |
| Jan 16, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 148.24 | - | - |
| Jan 15, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 148.24 | - | - |
| Jan 14, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 148.24 | - | - |
| Jan 13, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 148.24 | - | - |
| Jan 12, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 148.24 | - | 1 |
| Jan 9, 2026 | 153.04 | 153.04 | 153.02 | 153.02 | 148.24 | - | 229 |
| Jan 8, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 148.24 | - | 50 |
| Jan 7, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 148.24 | - | - |
| Jan 6, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 148.24 | - | - |
| Jan 5, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 148.24 | - | - |
| Jan 2, 2026 | 153.00 | 159.88 | 153.00 | 153.02 | 148.24 | 0.34% | 29 |
| Dec 30, 2025 | 152.50 | 155.00 | 152.50 | 152.50 | 147.73 | -0.65% | 1,279 |
| Dec 29, 2025 | 154.00 | 154.02 | 152.00 | 153.50 | 148.70 | -6.12% | 241 |
| Dec 23, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 158.39 | - | - |
| Dec 22, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 158.39 | - | - |
| Dec 19, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 158.39 | -2.00% | 30 |
| Dec 18, 2025 | 166.84 | 166.84 | 166.84 | 166.84 | 161.63 | - | - |
| Dec 17, 2025 | 166.84 | 166.84 | 166.84 | 166.84 | 161.63 | - | - |
| Dec 16, 2025 | 166.84 | 166.84 | 166.84 | 166.84 | 161.63 | - | - |
| Dec 15, 2025 | 166.84 | 166.84 | 166.84 | 166.84 | 161.63 | - | - |
| Dec 12, 2025 | 166.84 | 166.84 | 166.84 | 166.84 | 161.63 | - | - |
| Dec 11, 2025 | 166.84 | 166.84 | 166.84 | 166.84 | 161.63 | - | - |
| Dec 10, 2025 | 166.84 | 166.84 | 166.84 | 166.84 | 161.63 | - | - |
| Dec 9, 2025 | 166.84 | 166.84 | 166.84 | 166.84 | 161.63 | - | - |
| Dec 8, 2025 | 166.84 | 166.84 | 166.84 | 166.84 | 161.63 | - | - |
| Dec 5, 2025 | 160.00 | 166.84 | 159.96 | 166.84 | 161.63 | -0.06% | 503 |
| Dec 4, 2025 | 166.94 | 166.94 | 166.94 | 166.94 | 161.72 | - | 2 |
| Dec 3, 2025 | 166.94 | 166.94 | 166.94 | 166.94 | 161.72 | 5.81% | 3 |
| Dec 2, 2025 | 157.78 | 157.78 | 157.78 | 157.78 | 152.85 | - | - |
| Dec 1, 2025 | 157.78 | 157.78 | 157.78 | 157.78 | 152.85 | - | - |
| Nov 28, 2025 | 157.78 | 157.78 | 157.78 | 157.78 | 152.85 | -3.84% | 139 |