Jæren Sparebank (OSL:JAREN)
Norway
· Delayed Price · Currency is NOK 349.90
+1.80 (0.52%)
At close: Apr 28, 2026
Jæren Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 345.30 | 350.00 | 343.75 | 349.90 | 349.90 | 0.52% | 951 |
| Apr 27, 2026 | 349.50 | 350.00 | 347.00 | 348.10 | 348.10 | -0.40% | 237 |
| Apr 24, 2026 | 349.50 | 349.50 | 346.00 | 349.50 | 349.50 | 1.01% | 186 |
| Apr 23, 2026 | 349.30 | 349.50 | 346.00 | 346.00 | 346.00 | -0.97% | 45 |
| Apr 22, 2026 | 347.00 | 349.40 | 347.00 | 349.40 | 349.40 | -0.03% | 131 |
| Apr 21, 2026 | 349.95 | 350.00 | 348.25 | 349.50 | 349.50 | 0.43% | 893 |
| Apr 20, 2026 | 350.00 | 350.00 | 344.05 | 348.00 | 348.00 | -0.57% | 4,825 |
| Apr 17, 2026 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | - | 495 |
| Apr 16, 2026 | 348.45 | 350.00 | 348.45 | 350.00 | 350.00 | 0.30% | 1,099 |
| Apr 15, 2026 | 347.95 | 356.00 | 346.05 | 348.95 | 348.95 | 0.29% | 1,470 |
| Apr 14, 2026 | 348.00 | 348.00 | 344.00 | 347.95 | 347.95 | -0.01% | 738 |
| Apr 13, 2026 | 346.95 | 348.00 | 343.00 | 348.00 | 348.00 | 0.29% | 279 |
| Apr 10, 2026 | 350.00 | 350.00 | 346.00 | 347.00 | 347.00 | 0.29% | 612 |
| Apr 9, 2026 | 342.55 | 346.00 | 342.55 | 346.00 | 346.00 | 1.15% | 114,095 |
| Apr 8, 2026 | 349.90 | 350.00 | 342.00 | 342.05 | 342.05 | -0.86% | 249 |
| Apr 7, 2026 | 340.30 | 347.50 | 340.30 | 345.00 | 345.00 | 0.03% | 51 |
| Apr 1, 2026 | 338.30 | 344.90 | 338.00 | 344.90 | 344.90 | 0.55% | 811 |
| Mar 31, 2026 | 340.25 | 343.00 | 330.50 | 343.00 | 343.00 | -1.97% | 7,622 |
| Mar 30, 2026 | 344.30 | 349.90 | 340.15 | 349.90 | 349.90 | 0.11% | 940 |
| Mar 27, 2026 | 349.90 | 349.90 | 345.00 | 349.50 | 349.50 | -5.52% | 1,250 |
| Mar 26, 2026 | 360.65 | 369.90 | 360.65 | 369.90 | 349.90 | 2.71% | 347 |
| Mar 25, 2026 | 360.00 | 365.00 | 360.00 | 360.15 | 340.68 | 0.29% | 157 |
| Mar 24, 2026 | 362.00 | 363.00 | 358.15 | 359.10 | 339.68 | 0.31% | 759 |
| Mar 23, 2026 | 363.95 | 367.90 | 350.80 | 358.00 | 338.64 | -0.69% | 70 |
| Mar 20, 2026 | 364.95 | 364.95 | 360.00 | 360.50 | 341.01 | 1.48% | 160 |
| Mar 19, 2026 | 364.95 | 364.95 | 355.25 | 355.25 | 336.04 | -1.86% | 588 |
| Mar 18, 2026 | 360.95 | 362.05 | 358.00 | 362.00 | 342.43 | 1.54% | 1,676 |
| Mar 17, 2026 | 355.05 | 361.00 | 355.05 | 356.50 | 337.22 | - | 508 |
| Mar 16, 2026 | 361.95 | 361.95 | 356.05 | 356.50 | 337.22 | -0.42% | 522 |
| Mar 13, 2026 | 352.05 | 358.00 | 352.05 | 358.00 | 338.64 | 0.85% | 381 |
| Mar 12, 2026 | 352.00 | 355.00 | 352.00 | 355.00 | 335.81 | 0.28% | 949 |
| Mar 11, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 334.86 | - | 79 |
| Mar 10, 2026 | 354.05 | 355.00 | 354.00 | 354.00 | 334.86 | -0.06% | 929 |
| Mar 9, 2026 | 354.05 | 354.30 | 354.05 | 354.20 | 335.05 | 0.25% | 191 |
| Mar 6, 2026 | 360.05 | 362.00 | 353.30 | 353.30 | 334.20 | -1.86% | 393 |
| Mar 5, 2026 | 355.00 | 360.00 | 355.00 | 360.00 | 340.54 | 1.44% | 548 |
| Mar 4, 2026 | 352.00 | 354.90 | 350.05 | 354.90 | 335.71 | 0.82% | 1,158 |
| Mar 3, 2026 | 354.95 | 355.05 | 352.00 | 352.00 | 332.97 | -0.71% | 2,040 |
| Mar 2, 2026 | 355.00 | 355.00 | 354.50 | 354.50 | 335.33 | -0.14% | 560 |
| Feb 27, 2026 | 353.25 | 355.00 | 353.25 | 355.00 | 335.81 | 0.28% | 1,495 |
| Feb 26, 2026 | 355.00 | 355.00 | 353.05 | 354.00 | 334.86 | -0.28% | 3,868 |
| Feb 25, 2026 | 359.95 | 360.00 | 352.00 | 355.00 | 335.81 | -1.39% | 5,626 |
| Feb 24, 2026 | 362.00 | 365.00 | 359.50 | 360.00 | 340.54 | - | 2,984 |
| Feb 23, 2026 | 360.00 | 365.00 | 356.00 | 360.00 | 340.54 | -2.44% | 7,680 |
| Feb 20, 2026 | 370.00 | 370.00 | 365.00 | 369.00 | 349.05 | -0.27% | 8,392 |
| Feb 19, 2026 | 358.00 | 374.00 | 358.00 | 370.00 | 349.99 | 3.93% | 16,137 |
| Feb 18, 2026 | 357.00 | 357.00 | 355.05 | 356.00 | 336.75 | -0.29% | 257 |
| Feb 17, 2026 | 350.00 | 357.05 | 349.95 | 357.05 | 337.74 | 1.00% | 459 |
| Feb 16, 2026 | 353.60 | 353.60 | 350.00 | 353.50 | 334.39 | -0.16% | 45,719 |
| Feb 13, 2026 | 359.95 | 359.95 | 354.05 | 354.05 | 334.91 | 0.57% | 92 |
| Feb 12, 2026 | 360.00 | 361.00 | 350.10 | 352.05 | 333.02 | -2.21% | 856 |
| Feb 11, 2026 | 359.95 | 360.00 | 355.05 | 360.00 | 340.54 | 1.41% | 245 |
| Feb 10, 2026 | 348.95 | 355.00 | 348.45 | 355.00 | 335.81 | 1.72% | 889 |
| Feb 9, 2026 | 343.00 | 349.00 | 343.00 | 349.00 | 330.13 | 0.87% | 4,012 |
| Feb 6, 2026 | 340.10 | 347.95 | 340.10 | 346.00 | 327.29 | -1.96% | 9,244 |
| Feb 5, 2026 | 352.90 | 353.00 | 352.90 | 352.90 | 333.82 | - | 57 |
| Feb 4, 2026 | 352.00 | 352.95 | 348.45 | 352.90 | 333.82 | 0.26% | 50 |
| Feb 3, 2026 | 356.00 | 356.00 | 350.00 | 352.00 | 332.97 | -1.12% | 99 |
| Feb 2, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 336.75 | -0.84% | 34 |
| Jan 30, 2026 | 352.90 | 359.00 | 351.00 | 359.00 | 339.59 | 0.28% | 414 |
| Jan 29, 2026 | 351.00 | 358.00 | 351.00 | 358.00 | 338.64 | 2.29% | 24 |
| Jan 28, 2026 | 359.95 | 359.95 | 349.95 | 350.00 | 331.08 | -2.51% | 4,933 |
| Jan 27, 2026 | 357.10 | 359.00 | 357.10 | 359.00 | 339.59 | -0.54% | 11 |
| Jan 26, 2026 | 355.00 | 360.95 | 355.00 | 360.95 | 341.43 | -0.29% | 1,896 |
| Jan 23, 2026 | 361.00 | 362.00 | 360.05 | 362.00 | 342.43 | 0.28% | 18 |
| Jan 22, 2026 | 359.65 | 361.00 | 359.65 | 361.00 | 341.48 | -0.26% | 175 |
| Jan 21, 2026 | 361.95 | 361.95 | 361.95 | 361.95 | 342.38 | -0.01% | 2 |
| Jan 20, 2026 | 358.00 | 362.00 | 356.20 | 362.00 | 342.43 | 1.12% | 618 |
| Jan 19, 2026 | 354.05 | 358.00 | 354.05 | 358.00 | 338.64 | 0.56% | 433 |
| Jan 16, 2026 | 362.95 | 366.70 | 356.00 | 356.00 | 336.75 | -1.64% | 2,183 |
| Jan 15, 2026 | 366.85 | 366.85 | 361.20 | 361.95 | 342.38 | -1.08% | 159 |
| Jan 14, 2026 | 366.90 | 366.90 | 365.90 | 365.90 | 346.12 | 2.78% | 15 |
| Jan 13, 2026 | 356.45 | 356.45 | 354.00 | 356.00 | 336.75 | 0.98% | 481 |
| Jan 12, 2026 | 354.05 | 369.75 | 352.55 | 352.55 | 333.49 | -2.07% | 1,476 |
| Jan 9, 2026 | 350.25 | 360.00 | 350.25 | 360.00 | 340.54 | -2.70% | 17,435 |
| Jan 8, 2026 | 371.00 | 373.00 | 370.00 | 370.00 | 349.99 | - | 266 |
| Jan 7, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 349.99 | -3.53% | 241 |
| Jan 6, 2026 | 375.00 | 383.55 | 375.00 | 383.55 | 362.81 | 0.93% | 102 |
| Jan 5, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 359.45 | -1.04% | 166 |
| Jan 2, 2026 | 385.00 | 385.00 | 375.00 | 384.00 | 363.24 | -1.27% | 362 |
| Dec 30, 2025 | 388.95 | 388.95 | 388.95 | 388.95 | 367.92 | 0.76% | 3 |
| Dec 29, 2025 | 387.00 | 387.00 | 386.00 | 386.00 | 365.13 | -0.25% | 196 |
| Dec 23, 2025 | 386.00 | 386.95 | 386.00 | 386.95 | 366.03 | 0.25% | 289 |
| Dec 22, 2025 | 380.10 | 386.00 | 380.00 | 386.00 | 365.13 | 1.58% | 209 |
| Dec 19, 2025 | 380.00 | 380.00 | 371.45 | 380.00 | 359.45 | 0.53% | 226 |
| Dec 18, 2025 | 373.05 | 378.00 | 373.00 | 378.00 | 357.56 | -0.25% | 300 |
| Dec 17, 2025 | 371.95 | 378.95 | 371.95 | 378.95 | 358.46 | -0.18% | 17 |
| Dec 16, 2025 | 379.75 | 379.75 | 370.10 | 379.65 | 359.12 | 1.29% | 190 |
| Dec 15, 2025 | 368.95 | 374.80 | 368.95 | 374.80 | 354.54 | 1.28% | 477 |
| Dec 12, 2025 | 379.95 | 380.00 | 370.00 | 370.05 | 350.04 | -2.61% | 632 |
| Dec 11, 2025 | 374.90 | 379.95 | 374.90 | 379.95 | 359.41 | 1.33% | 784 |
| Dec 10, 2025 | 373.00 | 375.00 | 372.00 | 374.95 | 354.68 | 0.79% | 14,431 |
| Dec 9, 2025 | 372.50 | 372.50 | 372.00 | 372.00 | 351.89 | 0.51% | 14 |
| Dec 8, 2025 | 375.00 | 378.00 | 369.95 | 370.10 | 350.09 | -2.61% | 2,155 |
| Dec 5, 2025 | 384.95 | 385.70 | 380.00 | 380.00 | 359.45 | -1.30% | 523 |
| Dec 4, 2025 | 374.90 | 385.00 | 374.90 | 385.00 | 364.18 | 2.68% | 166 |
| Dec 3, 2025 | 381.95 | 386.00 | 374.95 | 374.95 | 354.68 | -2.09% | 333 |
| Dec 2, 2025 | 383.95 | 383.95 | 370.10 | 382.95 | 362.24 | 0.09% | 69 |
| Dec 1, 2025 | 382.60 | 382.60 | 382.60 | 382.60 | 361.91 | - | 13 |
| Nov 28, 2025 | 375.00 | 382.60 | 375.00 | 382.60 | 361.91 | 3.97% | 31 |