Jæren Sparebank (OSL:JAREN)
Norway
· Delayed Price · Currency is NOK 380.00
-5.00 (-1.30%)
At close: Dec 5, 2025
Jæren Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 388.70 | 388.70 | 385.00 | 385.00 | 385.00 | -0.84% | 300 |
| Oct 10, 2025 | 387.95 | 388.25 | 375.15 | 388.25 | 388.25 | 0.08% | 166 |
| Oct 9, 2025 | 375.00 | 387.95 | 375.00 | 387.95 | 387.95 | 2.63% | 14 |
| Oct 8, 2025 | 382.00 | 382.00 | 378.00 | 378.00 | 378.00 | -1.05% | 44 |
| Oct 7, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | 1 |
| Oct 6, 2025 | 388.00 | 388.00 | 370.00 | 382.00 | 382.00 | -1.01% | 284 |
| Oct 3, 2025 | 375.05 | 385.90 | 375.05 | 385.90 | 385.90 | 1.57% | 90 |
| Oct 2, 2025 | 385.95 | 385.95 | 375.00 | 379.95 | 379.95 | -1.31% | 274 |
| Oct 1, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.26% | 110 |
| Sep 30, 2025 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | 0.52% | 100 |
| Sep 29, 2025 | 382.00 | 382.80 | 378.00 | 382.00 | 382.00 | 0.53% | 68 |
| Sep 26, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.33% | 25 |
| Sep 25, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 30 |
| Sep 24, 2025 | 367.00 | 375.00 | 367.00 | 375.00 | 375.00 | - | 170 |
| Sep 23, 2025 | 374.00 | 375.00 | 374.00 | 375.00 | 375.00 | 0.54% | 290 |
| Sep 22, 2025 | 366.05 | 374.00 | 366.05 | 373.00 | 373.00 | -0.25% | 427 |
| Sep 19, 2025 | 372.00 | 373.95 | 366.10 | 373.95 | 373.95 | 0.46% | 426 |
| Sep 18, 2025 | 389.80 | 389.90 | 372.25 | 372.25 | 372.25 | -4.53% | 757 |
| Sep 17, 2025 | 386.00 | 390.00 | 385.00 | 389.90 | 389.90 | 2.34% | 128 |
| Sep 16, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -0.78% | 125 |
| Sep 15, 2025 | 379.95 | 384.00 | 379.95 | 384.00 | 384.00 | 2.39% | 32 |
| Sep 12, 2025 | 380.00 | 380.00 | 375.05 | 375.05 | 375.05 | -1.30% | 26 |
| Sep 11, 2025 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | -0.24% | 40 |
| Sep 10, 2025 | 381.95 | 381.95 | 380.90 | 380.90 | 380.90 | 1.57% | 29 |
| Sep 9, 2025 | 371.00 | 375.00 | 371.00 | 375.00 | 375.00 | 0.87% | 233 |
| Sep 8, 2025 | 371.80 | 371.80 | 371.75 | 371.75 | 371.75 | -2.68% | 1,151 |
| Sep 5, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 2.00% | 16 |
| Sep 4, 2025 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 0.13% | 6 |
| Sep 3, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Sep 2, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -0.27% | 20 |
| Sep 1, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 4 |
| Aug 29, 2025 | 359.00 | 375.00 | 359.00 | 375.00 | 375.00 | 0.01% | 922 |
| Aug 28, 2025 | 374.95 | 374.95 | 369.00 | 374.95 | 374.95 | 0.79% | 619 |
| Aug 27, 2025 | 372.00 | 374.90 | 368.00 | 372.00 | 372.00 | - | 200 |
| Aug 26, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 33 |
| Aug 25, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 1 |
| Aug 22, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 19 |
| Aug 21, 2025 | 362.00 | 372.00 | 362.00 | 372.00 | 372.00 | 1.64% | 40 |
| Aug 20, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 10,000 |
| Aug 19, 2025 | 377.00 | 377.00 | 360.20 | 366.00 | 366.00 | -2.14% | 585 |
| Aug 18, 2025 | 360.35 | 374.00 | 360.35 | 374.00 | 374.00 | 1.36% | 375 |
| Aug 15, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Aug 14, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | 30,188 |
| Aug 13, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | 7 |
| Aug 12, 2025 | 360.00 | 369.00 | 360.00 | 369.00 | 369.00 | -0.79% | 373 |
| Aug 11, 2025 | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | -0.25% | 16 |
| Aug 8, 2025 | 359.05 | 372.90 | 359.05 | 372.90 | 372.90 | 2.15% | 107 |
| Aug 7, 2025 | 362.95 | 365.05 | 362.95 | 365.05 | 365.05 | 0.58% | 415 |
| Aug 6, 2025 | 362.90 | 362.95 | 362.90 | 362.95 | 362.95 | - | 83 |
| Aug 5, 2025 | 363.65 | 363.65 | 362.95 | 362.95 | 362.95 | -0.19% | 34 |
| Aug 4, 2025 | 364.90 | 364.90 | 353.00 | 363.65 | 363.65 | -0.34% | 374 |
| Aug 1, 2025 | 362.00 | 364.90 | 362.00 | 364.90 | 364.90 | 0.54% | 35 |
| Jul 31, 2025 | 359.00 | 362.95 | 359.00 | 362.95 | 362.95 | 1.10% | 63 |
| Jul 30, 2025 | 359.00 | 359.00 | 357.00 | 359.00 | 359.00 | - | 25 |
| Jul 29, 2025 | 353.00 | 359.00 | 353.00 | 359.00 | 359.00 | 1.70% | 241 |
| Jul 28, 2025 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - | 358 |
| Jul 25, 2025 | 355.00 | 355.00 | 353.00 | 353.00 | 353.00 | -0.56% | 86 |
| Jul 24, 2025 | 356.05 | 356.05 | 355.00 | 355.00 | 355.00 | -0.28% | 428 |
| Jul 23, 2025 | 353.00 | 356.00 | 353.00 | 356.00 | 356.00 | - | 328 |
| Jul 22, 2025 | 351.00 | 356.00 | 350.05 | 356.00 | 356.00 | 1.42% | 160 |
| Jul 21, 2025 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -1.13% | 19 |