SpareBank 1 Nord-Norge (OSL:NONG)
Norway
· Delayed Price · Currency is NOK 144.58
+1.58 (1.10%)
At close: Dec 5, 2025
SpareBank 1 Nord-Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.30 | 145.18 | 143.30 | 144.58 | 144.58 | 1.10% | 52,090 |
| Dec 4, 2025 | 145.10 | 145.68 | 142.84 | 143.00 | 143.00 | -1.77% | 53,935 |
| Dec 3, 2025 | 144.68 | 145.58 | 143.58 | 145.58 | 145.58 | 0.79% | 58,999 |
| Dec 2, 2025 | 142.36 | 144.58 | 142.36 | 144.44 | 144.44 | 1.46% | 90,635 |
| Dec 1, 2025 | 141.70 | 142.76 | 139.70 | 142.36 | 142.36 | -0.04% | 96,757 |
| Nov 28, 2025 | 142.80 | 143.50 | 141.82 | 142.42 | 142.42 | -0.41% | 96,756 |
| Nov 27, 2025 | 143.62 | 143.62 | 142.30 | 143.00 | 143.00 | 0.06% | 66,916 |
| Nov 26, 2025 | 143.30 | 143.30 | 141.76 | 142.92 | 142.92 | 0.11% | 57,941 |
| Nov 25, 2025 | 140.96 | 143.66 | 140.96 | 142.76 | 142.76 | 1.16% | 137,300 |
| Nov 24, 2025 | 139.02 | 141.30 | 139.02 | 141.12 | 141.12 | 1.51% | 146,531 |
| Nov 21, 2025 | 138.34 | 139.20 | 137.40 | 139.02 | 139.02 | -0.24% | 49,072 |
| Nov 20, 2025 | 138.64 | 139.62 | 138.64 | 139.36 | 139.36 | 0.71% | 142,549 |
| Nov 19, 2025 | 137.80 | 138.48 | 136.88 | 138.38 | 138.38 | 0.60% | 42,353 |
| Nov 18, 2025 | 140.40 | 140.42 | 137.30 | 137.56 | 137.56 | -1.92% | 90,331 |
| Nov 17, 2025 | 139.00 | 140.60 | 138.62 | 140.26 | 140.26 | 1.17% | 76,424 |
| Nov 14, 2025 | 138.94 | 140.00 | 137.24 | 138.64 | 138.64 | -0.26% | 96,944 |
| Nov 13, 2025 | 138.20 | 139.30 | 138.20 | 139.00 | 139.00 | 0.65% | 56,791 |
| Nov 12, 2025 | 138.00 | 140.46 | 137.86 | 138.10 | 138.10 | 0.20% | 79,771 |
| Nov 11, 2025 | 138.00 | 139.20 | 137.78 | 137.82 | 137.82 | 0.01% | 71,539 |
| Nov 10, 2025 | 137.80 | 137.80 | 136.36 | 137.80 | 137.80 | 0.66% | 61,367 |
| Nov 7, 2025 | 138.20 | 138.20 | 135.64 | 136.90 | 136.90 | -0.85% | 106,599 |
| Nov 6, 2025 | 138.20 | 138.82 | 137.50 | 138.08 | 138.08 | -0.10% | 177,115 |
| Nov 5, 2025 | 138.10 | 139.00 | 137.20 | 138.22 | 138.22 | - | 54,719 |
| Nov 4, 2025 | 139.44 | 139.44 | 137.40 | 138.22 | 138.22 | -1.16% | 111,325 |
| Nov 3, 2025 | 137.80 | 139.92 | 137.50 | 139.84 | 139.84 | 1.70% | 92,697 |
| Oct 31, 2025 | 141.70 | 141.70 | 137.32 | 137.50 | 137.50 | -2.15% | 85,222 |
| Oct 30, 2025 | 142.00 | 142.96 | 140.40 | 140.52 | 140.52 | -0.18% | 333,622 |
| Oct 29, 2025 | 140.90 | 143.74 | 137.70 | 140.78 | 140.78 | 0.09% | 176,112 |
| Oct 28, 2025 | 139.00 | 141.02 | 136.50 | 140.66 | 140.66 | 1.44% | 189,662 |
| Oct 27, 2025 | 138.08 | 139.30 | 137.20 | 138.66 | 138.66 | 0.81% | 76,723 |
| Oct 24, 2025 | 138.80 | 138.80 | 137.04 | 137.54 | 137.54 | -1.08% | 44,384 |
| Oct 23, 2025 | 139.50 | 140.16 | 138.20 | 139.04 | 139.04 | -1.33% | 82,632 |
| Oct 22, 2025 | 141.34 | 141.34 | 136.40 | 140.92 | 140.92 | 0.30% | 264,518 |
| Oct 21, 2025 | 140.00 | 141.50 | 140.00 | 140.50 | 140.50 | 1.06% | 57,494 |
| Oct 20, 2025 | 139.00 | 141.00 | 139.00 | 139.02 | 139.02 | -0.01% | 40,133 |
| Oct 17, 2025 | 140.30 | 140.42 | 137.32 | 139.04 | 139.04 | -1.60% | 74,826 |
| Oct 16, 2025 | 142.00 | 142.00 | 139.92 | 141.30 | 141.30 | -0.08% | 59,800 |
| Oct 15, 2025 | 140.00 | 141.84 | 139.96 | 141.42 | 141.42 | 1.20% | 57,063 |
| Oct 14, 2025 | 139.30 | 140.70 | 138.80 | 139.74 | 139.74 | -0.06% | 57,933 |
| Oct 13, 2025 | 139.00 | 141.48 | 139.00 | 139.82 | 139.82 | -0.48% | 104,225 |
| Oct 10, 2025 | 139.50 | 141.80 | 139.50 | 140.50 | 140.50 | 0.26% | 164,023 |
| Oct 9, 2025 | 140.80 | 141.34 | 139.54 | 140.14 | 140.14 | -0.24% | 34,097 |
| Oct 8, 2025 | 139.84 | 140.48 | 138.48 | 140.48 | 140.48 | 0.44% | 69,308 |
| Oct 7, 2025 | 140.00 | 141.12 | 139.64 | 139.86 | 139.86 | -0.29% | 46,442 |
| Oct 6, 2025 | 140.54 | 141.08 | 139.42 | 140.26 | 140.26 | 0.04% | 46,142 |
| Oct 3, 2025 | 139.00 | 141.10 | 139.00 | 140.20 | 140.20 | 0.86% | 65,350 |
| Oct 2, 2025 | 141.60 | 141.60 | 138.60 | 139.00 | 139.00 | -1.84% | 98,621 |
| Oct 1, 2025 | 140.80 | 142.44 | 140.38 | 141.60 | 141.60 | 0.71% | 97,796 |
| Sep 30, 2025 | 141.00 | 141.64 | 140.24 | 140.60 | 140.60 | 0.19% | 59,674 |
| Sep 29, 2025 | 141.04 | 141.26 | 139.74 | 140.34 | 140.34 | -0.36% | 37,786 |
| Sep 26, 2025 | 138.40 | 141.44 | 138.40 | 140.84 | 140.84 | 1.93% | 131,558 |
| Sep 25, 2025 | 138.80 | 139.12 | 137.80 | 138.18 | 138.18 | -0.42% | 76,614 |
| Sep 24, 2025 | 139.50 | 139.50 | 137.90 | 138.76 | 138.76 | -0.60% | 56,792 |
| Sep 23, 2025 | 140.00 | 140.42 | 138.40 | 139.60 | 139.60 | 0.03% | 153,698 |
| Sep 22, 2025 | 141.20 | 141.80 | 139.04 | 139.56 | 139.56 | -1.62% | 52,085 |
| Sep 19, 2025 | 140.30 | 142.06 | 140.30 | 141.86 | 141.86 | 1.33% | 129,909 |
| Sep 18, 2025 | 140.00 | 141.20 | 139.04 | 140.00 | 140.00 | 0.32% | 84,823 |
| Sep 17, 2025 | 141.60 | 141.60 | 138.98 | 139.56 | 139.56 | -1.16% | 51,384 |
| Sep 16, 2025 | 141.40 | 141.62 | 140.16 | 141.20 | 141.20 | -0.27% | 87,047 |
| Sep 15, 2025 | 139.00 | 142.08 | 139.00 | 141.58 | 141.58 | 1.97% | 129,835 |
| Sep 12, 2025 | 137.80 | 139.00 | 137.50 | 138.84 | 138.84 | 1.28% | 84,856 |
| Sep 11, 2025 | 138.50 | 138.50 | 136.90 | 137.08 | 137.08 | -0.31% | 64,556 |
| Sep 10, 2025 | 136.00 | 138.90 | 135.88 | 137.50 | 137.50 | 1.01% | 79,068 |
| Sep 9, 2025 | 136.40 | 136.40 | 135.20 | 136.12 | 136.12 | 0.03% | 63,277 |
| Sep 8, 2025 | 135.56 | 136.58 | 135.18 | 136.08 | 136.08 | 0.06% | 74,296 |
| Sep 5, 2025 | 136.50 | 136.50 | 135.16 | 136.00 | 136.00 | -0.45% | 89,922 |
| Sep 4, 2025 | 134.20 | 137.10 | 134.20 | 136.62 | 136.62 | 1.50% | 72,168 |
| Sep 3, 2025 | 136.00 | 136.20 | 134.00 | 134.60 | 134.60 | -1.22% | 109,052 |
| Sep 2, 2025 | 137.00 | 137.00 | 135.04 | 136.26 | 136.26 | -0.07% | 115,424 |
| Sep 1, 2025 | 138.00 | 138.00 | 136.32 | 136.36 | 136.36 | -0.47% | 59,128 |
| Aug 29, 2025 | 138.30 | 138.50 | 136.82 | 137.00 | 137.00 | -0.80% | 212,714 |
| Aug 28, 2025 | 138.54 | 139.40 | 138.00 | 138.10 | 138.10 | 0.20% | 104,537 |
| Aug 27, 2025 | 137.00 | 139.48 | 136.10 | 137.82 | 137.82 | -3.72% | 2,248,135 |
| Aug 26, 2025 | 144.28 | 144.28 | 142.00 | 143.14 | 143.14 | -0.79% | 63,433 |
| Aug 25, 2025 | 146.00 | 146.00 | 143.52 | 144.28 | 144.28 | -0.82% | 49,174 |
| Aug 22, 2025 | 145.70 | 145.96 | 144.70 | 145.48 | 145.48 | -0.16% | 44,834 |
| Aug 21, 2025 | 143.08 | 145.72 | 142.74 | 145.72 | 145.72 | 2.16% | 76,930 |
| Aug 20, 2025 | 143.80 | 143.80 | 141.98 | 142.64 | 142.64 | -0.68% | 69,142 |
| Aug 19, 2025 | 143.90 | 144.98 | 143.24 | 143.62 | 143.62 | -0.18% | 64,102 |
| Aug 18, 2025 | 144.00 | 145.50 | 143.14 | 143.88 | 143.88 | -0.17% | 52,531 |
| Aug 15, 2025 | 143.50 | 144.88 | 143.02 | 144.12 | 144.12 | 1.09% | 64,027 |
| Aug 14, 2025 | 142.00 | 143.42 | 141.50 | 142.56 | 142.56 | 0.54% | 81,300 |
| Aug 13, 2025 | 142.70 | 142.94 | 140.76 | 141.80 | 141.80 | -0.27% | 81,614 |
| Aug 12, 2025 | 142.40 | 142.82 | 141.60 | 142.18 | 142.18 | 0.14% | 41,350 |
| Aug 11, 2025 | 142.00 | 143.28 | 141.20 | 141.98 | 141.98 | -0.07% | 71,389 |
| Aug 8, 2025 | 145.24 | 145.24 | 140.86 | 142.08 | 142.08 | -2.84% | 164,427 |
| Aug 7, 2025 | 146.90 | 151.00 | 145.92 | 146.24 | 146.24 | -0.56% | 96,493 |
| Aug 6, 2025 | 148.40 | 148.96 | 146.76 | 147.06 | 147.06 | -0.81% | 50,470 |
| Aug 5, 2025 | 149.90 | 149.90 | 147.94 | 148.26 | 148.26 | -0.84% | 77,335 |
| Aug 4, 2025 | 148.00 | 150.46 | 147.00 | 149.52 | 149.52 | 1.74% | 73,072 |
| Aug 1, 2025 | 147.70 | 148.00 | 146.20 | 146.96 | 146.96 | -0.92% | 62,373 |
| Jul 31, 2025 | 148.88 | 148.88 | 147.36 | 148.32 | 148.32 | -0.47% | 69,783 |
| Jul 30, 2025 | 149.00 | 149.76 | 148.40 | 149.02 | 149.02 | 0.03% | 60,477 |
| Jul 29, 2025 | 149.20 | 149.38 | 148.10 | 148.98 | 148.98 | -0.15% | 53,098 |
| Jul 28, 2025 | 150.36 | 151.10 | 148.80 | 149.20 | 149.20 | -0.78% | 85,832 |
| Jul 25, 2025 | 149.80 | 150.74 | 148.54 | 150.38 | 150.38 | 1.01% | 80,725 |
| Jul 24, 2025 | 148.40 | 149.74 | 148.00 | 148.88 | 148.88 | 0.31% | 81,227 |
| Jul 23, 2025 | 147.50 | 148.52 | 146.80 | 148.42 | 148.42 | 0.50% | 74,444 |
| Jul 22, 2025 | 149.20 | 149.20 | 147.62 | 147.68 | 147.68 | -0.47% | 39,749 |
| Jul 21, 2025 | 150.00 | 150.00 | 147.66 | 148.38 | 148.38 | -0.79% | 47,553 |