Jæren Sparebank (OSL:JAREN)
Norway
· Delayed Price · Currency is NOK 353.30
-6.70 (-1.86%)
At close: Mar 6, 2026
Jæren Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 354.05 | 354.30 | 354.05 | 354.20 | 354.20 | 0.25% | 191 |
| Mar 6, 2026 | 360.05 | 362.00 | 353.30 | 353.30 | 353.30 | -1.86% | 393 |
| Mar 5, 2026 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | 1.44% | 548 |
| Mar 4, 2026 | 352.00 | 354.90 | 350.05 | 354.90 | 354.90 | 0.82% | 1,158 |
| Mar 3, 2026 | 354.95 | 355.05 | 352.00 | 352.00 | 352.00 | -0.71% | 2,040 |
| Mar 2, 2026 | 355.00 | 355.00 | 354.50 | 354.50 | 354.50 | -0.14% | 560 |
| Feb 27, 2026 | 353.25 | 355.00 | 353.25 | 355.00 | 355.00 | 0.28% | 1,495 |
| Feb 26, 2026 | 355.00 | 355.00 | 353.05 | 354.00 | 354.00 | -0.28% | 3,868 |
| Feb 25, 2026 | 359.95 | 360.00 | 352.00 | 355.00 | 355.00 | -1.39% | 5,626 |
| Feb 24, 2026 | 362.00 | 365.00 | 359.50 | 360.00 | 360.00 | - | 2,984 |
| Feb 23, 2026 | 360.00 | 365.00 | 356.00 | 360.00 | 360.00 | -2.44% | 7,680 |
| Feb 20, 2026 | 370.00 | 370.00 | 365.00 | 369.00 | 369.00 | -0.27% | 8,392 |
| Feb 19, 2026 | 358.00 | 374.00 | 358.00 | 370.00 | 370.00 | 3.93% | 16,137 |
| Feb 18, 2026 | 357.00 | 357.00 | 355.05 | 356.00 | 356.00 | -0.29% | 257 |
| Feb 17, 2026 | 350.00 | 357.05 | 349.95 | 357.05 | 357.05 | 1.00% | 459 |
| Feb 16, 2026 | 353.60 | 353.60 | 350.00 | 353.50 | 353.50 | -0.16% | 45,719 |
| Feb 13, 2026 | 359.95 | 359.95 | 354.05 | 354.05 | 354.05 | 0.57% | 92 |
| Feb 12, 2026 | 360.00 | 361.00 | 350.10 | 352.05 | 352.05 | -2.21% | 856 |
| Feb 11, 2026 | 359.95 | 360.00 | 355.05 | 360.00 | 360.00 | 1.41% | 245 |
| Feb 10, 2026 | 348.95 | 355.00 | 348.45 | 355.00 | 355.00 | 1.72% | 889 |
| Feb 9, 2026 | 343.00 | 349.00 | 343.00 | 349.00 | 349.00 | 0.87% | 4,012 |
| Feb 6, 2026 | 340.10 | 347.95 | 340.10 | 346.00 | 346.00 | -1.96% | 9,244 |
| Feb 5, 2026 | 352.90 | 353.00 | 352.90 | 352.90 | 352.90 | - | 57 |
| Feb 4, 2026 | 352.00 | 352.95 | 348.45 | 352.90 | 352.90 | 0.26% | 50 |
| Feb 3, 2026 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | -1.12% | 99 |
| Feb 2, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -0.84% | 34 |
| Jan 30, 2026 | 352.90 | 359.00 | 351.00 | 359.00 | 359.00 | 0.28% | 414 |
| Jan 29, 2026 | 351.00 | 358.00 | 351.00 | 358.00 | 358.00 | 2.29% | 24 |
| Jan 28, 2026 | 359.95 | 359.95 | 349.95 | 350.00 | 350.00 | -2.51% | 4,933 |
| Jan 27, 2026 | 357.10 | 359.00 | 357.10 | 359.00 | 359.00 | -0.54% | 11 |
| Jan 26, 2026 | 355.00 | 360.95 | 355.00 | 360.95 | 360.95 | -0.29% | 1,896 |
| Jan 23, 2026 | 361.00 | 362.00 | 360.05 | 362.00 | 362.00 | 0.28% | 18 |
| Jan 22, 2026 | 359.65 | 361.00 | 359.65 | 361.00 | 361.00 | -0.26% | 175 |
| Jan 21, 2026 | 361.95 | 361.95 | 361.95 | 361.95 | 361.95 | -0.01% | 2 |
| Jan 20, 2026 | 358.00 | 362.00 | 356.20 | 362.00 | 362.00 | 1.12% | 618 |
| Jan 19, 2026 | 354.05 | 358.00 | 354.05 | 358.00 | 358.00 | 0.56% | 433 |
| Jan 16, 2026 | 362.95 | 366.70 | 356.00 | 356.00 | 356.00 | -1.64% | 2,183 |
| Jan 15, 2026 | 366.85 | 366.85 | 361.20 | 361.95 | 361.95 | -1.08% | 159 |
| Jan 14, 2026 | 366.90 | 366.90 | 365.90 | 365.90 | 365.90 | 2.78% | 15 |
| Jan 13, 2026 | 356.45 | 356.45 | 354.00 | 356.00 | 356.00 | 0.98% | 481 |
| Jan 12, 2026 | 354.05 | 369.75 | 352.55 | 352.55 | 352.55 | -2.07% | 1,476 |
| Jan 9, 2026 | 350.25 | 360.00 | 350.25 | 360.00 | 360.00 | -2.70% | 17,435 |
| Jan 8, 2026 | 371.00 | 373.00 | 370.00 | 370.00 | 370.00 | - | 266 |
| Jan 7, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -3.53% | 241 |
| Jan 6, 2026 | 375.00 | 383.55 | 375.00 | 383.55 | 383.55 | 0.93% | 102 |
| Jan 5, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -1.04% | 166 |
| Jan 2, 2026 | 385.00 | 385.00 | 375.00 | 384.00 | 384.00 | -1.27% | 362 |
| Dec 30, 2025 | 388.95 | 388.95 | 388.95 | 388.95 | 388.95 | 0.76% | 3 |
| Dec 29, 2025 | 387.00 | 387.00 | 386.00 | 386.00 | 386.00 | -0.25% | 196 |
| Dec 23, 2025 | 386.00 | 386.95 | 386.00 | 386.95 | 386.95 | 0.25% | 289 |
| Dec 22, 2025 | 380.10 | 386.00 | 380.00 | 386.00 | 386.00 | 1.58% | 209 |
| Dec 19, 2025 | 380.00 | 380.00 | 371.45 | 380.00 | 380.00 | 0.53% | 226 |
| Dec 18, 2025 | 373.05 | 378.00 | 373.00 | 378.00 | 378.00 | -0.25% | 300 |
| Dec 17, 2025 | 371.95 | 378.95 | 371.95 | 378.95 | 378.95 | -0.18% | 17 |
| Dec 16, 2025 | 379.75 | 379.75 | 370.10 | 379.65 | 379.65 | 1.29% | 190 |
| Dec 15, 2025 | 368.95 | 374.80 | 368.95 | 374.80 | 374.80 | 1.28% | 477 |
| Dec 12, 2025 | 379.95 | 380.00 | 370.00 | 370.05 | 370.05 | -2.61% | 632 |
| Dec 11, 2025 | 374.90 | 379.95 | 374.90 | 379.95 | 379.95 | 1.33% | 784 |
| Dec 10, 2025 | 373.00 | 375.00 | 372.00 | 374.95 | 374.95 | 0.79% | 14,431 |
| Dec 9, 2025 | 372.50 | 372.50 | 372.00 | 372.00 | 372.00 | 0.51% | 14 |
| Dec 8, 2025 | 375.00 | 378.00 | 369.95 | 370.10 | 370.10 | -2.61% | 2,155 |
| Dec 5, 2025 | 384.95 | 385.70 | 380.00 | 380.00 | 380.00 | -1.30% | 523 |
| Dec 4, 2025 | 374.90 | 385.00 | 374.90 | 385.00 | 385.00 | 2.68% | 166 |
| Dec 3, 2025 | 381.95 | 386.00 | 374.95 | 374.95 | 374.95 | -2.09% | 333 |
| Dec 2, 2025 | 383.95 | 383.95 | 370.10 | 382.95 | 382.95 | 0.09% | 69 |
| Dec 1, 2025 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | - | 13 |
| Nov 28, 2025 | 375.00 | 382.60 | 375.00 | 382.60 | 382.60 | 3.97% | 31 |
| Nov 27, 2025 | 370.05 | 370.05 | 367.95 | 368.00 | 368.00 | -0.54% | 156 |
| Nov 26, 2025 | 375.00 | 375.00 | 369.95 | 370.00 | 370.00 | -3.14% | 853 |
| Nov 25, 2025 | 382.00 | 382.00 | 375.00 | 382.00 | 382.00 | -0.52% | 319 |
| Nov 24, 2025 | 379.95 | 384.00 | 379.95 | 384.00 | 384.00 | 1.74% | 27 |
| Nov 21, 2025 | 373.00 | 377.45 | 371.95 | 377.45 | 377.45 | 1.18% | 116 |
| Nov 20, 2025 | 378.00 | 379.05 | 373.05 | 373.05 | 373.05 | -1.31% | 57 |
| Nov 19, 2025 | 378.00 | 378.00 | 377.95 | 378.00 | 378.00 | -0.01% | 2,010 |
| Nov 18, 2025 | 378.05 | 378.05 | 378.05 | 378.05 | 378.05 | -1.54% | 26 |
| Nov 17, 2025 | 367.10 | 383.95 | 367.00 | 383.95 | 383.95 | 1.32% | 433 |
| Nov 14, 2025 | 378.95 | 378.95 | 375.00 | 378.95 | 378.95 | 2.42% | 50 |
| Nov 13, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Nov 12, 2025 | 367.05 | 370.00 | 367.05 | 370.00 | 370.00 | -2.37% | 109 |
| Nov 11, 2025 | 374.00 | 379.00 | 374.00 | 379.00 | 379.00 | 3.27% | 64 |
| Nov 10, 2025 | 370.00 | 370.00 | 367.00 | 367.00 | 367.00 | -0.81% | 197 |
| Nov 7, 2025 | 371.00 | 371.00 | 370.00 | 370.00 | 370.00 | -0.54% | 146 |
| Nov 6, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -3.38% | 1 |
| Nov 5, 2025 | 384.95 | 385.00 | 380.05 | 385.00 | 385.00 | 0.52% | 33 |
| Nov 4, 2025 | 384.00 | 384.00 | 383.00 | 383.00 | 383.00 | 0.33% | 81 |
| Nov 3, 2025 | 388.00 | 388.95 | 370.00 | 381.75 | 381.75 | -1.85% | 5,822 |
| Oct 31, 2025 | 388.95 | 388.95 | 388.95 | 388.95 | 388.95 | - | 32 |
| Oct 30, 2025 | 377.05 | 388.95 | 375.00 | 388.95 | 388.95 | -0.22% | 152 |
| Oct 29, 2025 | 389.85 | 389.85 | 389.80 | 389.80 | 389.80 | 1.76% | 38 |
| Oct 28, 2025 | 383.05 | 383.05 | 383.05 | 383.05 | 383.05 | 3.78% | 12 |
| Oct 27, 2025 | 369.05 | 369.10 | 369.05 | 369.10 | 369.10 | 0.03% | 64 |
| Oct 24, 2025 | 365.00 | 369.00 | 365.00 | 369.00 | 369.00 | 1.10% | 195 |
| Oct 23, 2025 | 364.00 | 365.00 | 363.00 | 365.00 | 365.00 | - | 967 |
| Oct 22, 2025 | 366.00 | 366.05 | 365.00 | 365.00 | 365.00 | -0.29% | 187 |
| Oct 21, 2025 | 373.95 | 373.95 | 366.05 | 366.05 | 366.05 | -2.26% | 5 |
| Oct 20, 2025 | 374.95 | 374.95 | 365.10 | 374.50 | 374.50 | -0.12% | 54 |
| Oct 17, 2025 | 375.05 | 375.05 | 374.95 | 374.95 | 374.95 | -2.34% | 171 |
| Oct 16, 2025 | 375.00 | 383.95 | 375.00 | 383.95 | 383.95 | - | 49 |
| Oct 15, 2025 | 387.30 | 387.30 | 375.05 | 383.95 | 383.95 | 0.77% | 140 |
| Oct 14, 2025 | 365.00 | 381.00 | 365.00 | 381.00 | 381.00 | -1.04% | 240 |