SpareBank 1 Nord-Norge (OSL:NONG)
Norway
· Delayed Price · Currency is NOK 158.32
+3.26 (2.10%)
Apr 28, 2026, 4:25 PM CET
SpareBank 1 Nord-Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156.00 | 159.76 | 156.00 | 158.32 | 158.32 | 2.10% | 64,767 |
| Apr 27, 2026 | 156.72 | 156.72 | 155.06 | 155.06 | 155.06 | -1.06% | 99,777 |
| Apr 24, 2026 | 156.50 | 158.40 | 155.36 | 156.72 | 156.72 | 0.89% | 69,458 |
| Apr 23, 2026 | 158.80 | 158.82 | 155.10 | 155.34 | 155.34 | -2.35% | 104,550 |
| Apr 22, 2026 | 160.80 | 161.50 | 158.62 | 159.08 | 159.08 | -0.90% | 73,382 |
| Apr 21, 2026 | 159.90 | 161.12 | 158.74 | 160.52 | 160.52 | 0.70% | 65,716 |
| Apr 20, 2026 | 159.90 | 160.26 | 158.76 | 159.40 | 159.40 | 0.28% | 255,649 |
| Apr 17, 2026 | 160.90 | 161.88 | 158.96 | 158.96 | 158.96 | -1.00% | 87,030 |
| Apr 16, 2026 | 161.60 | 161.60 | 160.00 | 160.56 | 160.56 | -0.63% | 78,285 |
| Apr 15, 2026 | 163.32 | 163.32 | 161.50 | 161.58 | 161.58 | -0.58% | 83,013 |
| Apr 14, 2026 | 161.70 | 163.14 | 161.20 | 162.52 | 162.52 | 1.36% | 89,612 |
| Apr 13, 2026 | 161.60 | 161.60 | 160.32 | 160.34 | 160.34 | -0.40% | 154,511 |
| Apr 10, 2026 | 160.20 | 162.00 | 160.00 | 160.98 | 160.98 | 0.93% | 150,856 |
| Apr 9, 2026 | 160.00 | 160.20 | 158.56 | 159.50 | 159.50 | 0.44% | 87,568 |
| Apr 8, 2026 | 157.40 | 159.20 | 155.48 | 158.80 | 158.80 | 1.38% | 183,357 |
| Apr 7, 2026 | 156.64 | 157.80 | 155.60 | 156.64 | 156.64 | 0.01% | 136,959 |
| Apr 1, 2026 | 156.50 | 156.70 | 155.46 | 156.62 | 156.62 | 0.59% | 55,771 |
| Mar 31, 2026 | 155.14 | 157.30 | 155.14 | 155.70 | 155.70 | 0.57% | 108,398 |
| Mar 30, 2026 | 149.50 | 155.80 | 148.40 | 154.82 | 154.82 | 3.27% | 106,801 |
| Mar 27, 2026 | 150.60 | 150.64 | 147.98 | 149.92 | 149.92 | -5.43% | 111,891 |
| Mar 26, 2026 | 159.00 | 159.40 | 157.72 | 158.52 | 150.02 | 0.35% | 99,783 |
| Mar 25, 2026 | 158.78 | 159.68 | 157.52 | 157.96 | 149.49 | 0.59% | 117,134 |
| Mar 24, 2026 | 158.70 | 158.78 | 156.66 | 157.04 | 148.62 | -1.11% | 120,157 |
| Mar 23, 2026 | 157.38 | 159.30 | 153.30 | 158.80 | 150.28 | 2.11% | 127,413 |
| Mar 20, 2026 | 158.00 | 159.34 | 155.52 | 155.52 | 147.18 | -1.17% | 140,071 |
| Mar 19, 2026 | 158.90 | 160.20 | 156.52 | 157.36 | 148.92 | -1.18% | 120,833 |
| Mar 18, 2026 | 157.50 | 160.60 | 157.50 | 159.24 | 150.70 | 1.10% | 68,641 |
| Mar 17, 2026 | 160.00 | 160.00 | 156.70 | 157.50 | 149.05 | -1.27% | 87,906 |
| Mar 16, 2026 | 160.10 | 160.20 | 157.86 | 159.52 | 150.97 | 0.45% | 65,468 |
| Mar 13, 2026 | 158.00 | 160.60 | 157.48 | 158.80 | 150.28 | 0.84% | 53,930 |
| Mar 12, 2026 | 159.20 | 159.20 | 157.00 | 157.48 | 149.04 | -0.69% | 52,321 |
| Mar 11, 2026 | 159.48 | 159.48 | 156.56 | 158.58 | 150.08 | 0.11% | 45,255 |
| Mar 10, 2026 | 156.54 | 159.10 | 156.54 | 158.40 | 149.91 | 1.51% | 45,193 |
| Mar 9, 2026 | 156.98 | 157.00 | 154.96 | 156.04 | 147.67 | -1.20% | 72,558 |
| Mar 6, 2026 | 159.70 | 160.00 | 157.00 | 157.94 | 149.47 | -1.30% | 72,391 |
| Mar 5, 2026 | 160.78 | 161.52 | 158.84 | 160.02 | 151.44 | -0.26% | 77,155 |
| Mar 4, 2026 | 156.90 | 160.68 | 155.00 | 160.44 | 151.84 | 3.00% | 82,562 |
| Mar 3, 2026 | 158.00 | 158.36 | 154.86 | 155.76 | 147.41 | -1.94% | 66,796 |
| Mar 2, 2026 | 158.40 | 160.00 | 156.98 | 158.84 | 150.32 | -0.30% | 90,491 |
| Feb 27, 2026 | 158.82 | 160.46 | 158.28 | 159.32 | 150.78 | 0.62% | 151,547 |
| Feb 26, 2026 | 159.00 | 159.10 | 157.08 | 158.34 | 149.85 | -0.11% | 45,501 |
| Feb 25, 2026 | 157.20 | 158.60 | 156.24 | 158.52 | 150.02 | 1.03% | 84,821 |
| Feb 24, 2026 | 158.88 | 158.88 | 156.54 | 156.90 | 148.49 | -1.44% | 81,779 |
| Feb 23, 2026 | 158.00 | 159.38 | 157.40 | 159.20 | 150.66 | 0.57% | 69,890 |
| Feb 20, 2026 | 155.40 | 158.30 | 155.10 | 158.30 | 149.81 | 1.58% | 63,141 |
| Feb 19, 2026 | 156.00 | 156.00 | 154.38 | 155.84 | 147.48 | -0.10% | 59,827 |
| Feb 18, 2026 | 153.70 | 156.90 | 153.48 | 156.00 | 147.64 | 1.50% | 96,680 |
| Feb 17, 2026 | 153.58 | 155.00 | 152.80 | 153.70 | 145.46 | -0.34% | 61,782 |
| Feb 16, 2026 | 152.42 | 154.88 | 152.42 | 154.22 | 145.95 | 0.93% | 39,116 |
| Feb 13, 2026 | 152.10 | 154.86 | 151.72 | 152.80 | 144.61 | 0.25% | 141,032 |
| Feb 12, 2026 | 148.50 | 154.32 | 148.20 | 152.42 | 144.25 | 3.49% | 176,603 |
| Feb 11, 2026 | 149.42 | 149.80 | 146.00 | 147.28 | 139.38 | -1.55% | 162,489 |
| Feb 10, 2026 | 148.82 | 150.30 | 148.00 | 149.60 | 141.58 | 0.56% | 55,553 |
| Feb 9, 2026 | 150.60 | 150.84 | 147.20 | 148.76 | 140.78 | -1.43% | 52,891 |
| Feb 6, 2026 | 148.24 | 150.92 | 147.98 | 150.92 | 142.83 | 1.81% | 63,432 |
| Feb 5, 2026 | 147.52 | 149.00 | 147.36 | 148.24 | 140.29 | 0.35% | 54,858 |
| Feb 4, 2026 | 147.50 | 148.40 | 146.90 | 147.72 | 139.80 | 0.34% | 62,521 |
| Feb 3, 2026 | 147.54 | 148.20 | 146.36 | 147.22 | 139.33 | -0.45% | 56,854 |
| Feb 2, 2026 | 146.20 | 148.00 | 145.08 | 147.88 | 139.95 | 0.71% | 41,049 |
| Jan 30, 2026 | 146.20 | 147.78 | 145.64 | 146.84 | 138.97 | 0.82% | 95,156 |
| Jan 29, 2026 | 148.00 | 148.00 | 144.58 | 145.64 | 137.83 | -1.33% | 58,977 |
| Jan 28, 2026 | 149.00 | 149.00 | 145.50 | 147.60 | 139.69 | -0.42% | 66,785 |
| Jan 27, 2026 | 148.00 | 149.72 | 147.22 | 148.22 | 140.27 | 0.39% | 59,169 |
| Jan 26, 2026 | 149.38 | 149.98 | 147.64 | 147.64 | 139.72 | -1.32% | 94,257 |
| Jan 23, 2026 | 151.04 | 151.04 | 149.08 | 149.62 | 141.60 | -0.74% | 32,073 |
| Jan 22, 2026 | 150.00 | 151.48 | 148.76 | 150.74 | 142.66 | 1.70% | 100,112 |
| Jan 21, 2026 | 149.00 | 149.00 | 144.98 | 148.22 | 140.27 | -0.79% | 101,496 |
| Jan 20, 2026 | 149.00 | 149.62 | 148.34 | 149.40 | 141.39 | 0.28% | 31,376 |
| Jan 19, 2026 | 150.86 | 150.86 | 147.66 | 148.98 | 140.99 | -1.70% | 48,067 |
| Jan 16, 2026 | 151.00 | 153.02 | 150.50 | 151.56 | 143.43 | 0.36% | 97,494 |
| Jan 15, 2026 | 149.00 | 151.20 | 149.00 | 151.02 | 142.92 | 1.31% | 29,289 |
| Jan 14, 2026 | 148.24 | 149.54 | 147.28 | 149.06 | 141.07 | 0.65% | 79,650 |
| Jan 13, 2026 | 147.66 | 149.00 | 147.66 | 148.10 | 140.16 | 0.41% | 61,635 |
| Jan 12, 2026 | 147.00 | 147.98 | 146.30 | 147.50 | 139.59 | 0.75% | 94,142 |
| Jan 9, 2026 | 149.30 | 149.30 | 146.18 | 146.40 | 138.55 | -2.33% | 59,512 |
| Jan 8, 2026 | 149.48 | 151.20 | 149.48 | 149.90 | 141.86 | 0.03% | 43,712 |
| Jan 7, 2026 | 149.00 | 151.20 | 148.50 | 149.86 | 141.82 | 0.31% | 130,116 |
| Jan 6, 2026 | 149.36 | 150.38 | 148.00 | 149.40 | 141.39 | 0.61% | 79,200 |
| Jan 5, 2026 | 152.10 | 152.10 | 148.26 | 148.50 | 140.54 | -1.85% | 100,491 |
| Jan 2, 2026 | 151.80 | 152.30 | 150.20 | 151.30 | 143.19 | -0.39% | 71,402 |
| Dec 30, 2025 | 151.20 | 151.90 | 150.58 | 151.90 | 143.75 | 0.60% | 75,751 |
| Dec 29, 2025 | 150.84 | 151.50 | 149.90 | 151.00 | 142.90 | 0.23% | 54,033 |
| Dec 23, 2025 | 150.00 | 150.66 | 148.46 | 150.66 | 142.58 | 0.55% | 67,344 |
| Dec 22, 2025 | 149.10 | 149.84 | 148.40 | 149.84 | 141.81 | 0.94% | 45,281 |
| Dec 19, 2025 | 146.40 | 149.26 | 146.40 | 148.44 | 140.48 | 1.32% | 84,719 |
| Dec 18, 2025 | 148.00 | 148.06 | 146.40 | 146.50 | 138.64 | -0.95% | 27,676 |
| Dec 17, 2025 | 147.60 | 148.00 | 145.30 | 147.90 | 139.97 | 0.39% | 48,702 |
| Dec 16, 2025 | 147.98 | 149.24 | 147.32 | 147.32 | 139.42 | -0.69% | 129,647 |
| Dec 15, 2025 | 146.02 | 149.00 | 145.80 | 148.34 | 140.39 | 1.95% | 96,924 |
| Dec 12, 2025 | 146.60 | 147.42 | 145.50 | 145.50 | 137.70 | -0.41% | 44,626 |
| Dec 11, 2025 | 145.20 | 146.30 | 145.20 | 146.10 | 138.27 | 0.23% | 49,471 |
| Dec 10, 2025 | 144.40 | 146.00 | 143.88 | 145.76 | 137.94 | 0.64% | 44,479 |
| Dec 9, 2025 | 145.34 | 146.00 | 144.40 | 144.84 | 137.07 | -0.21% | 56,822 |
| Dec 8, 2025 | 144.00 | 145.14 | 143.02 | 145.14 | 137.36 | 0.39% | 85,486 |
| Dec 5, 2025 | 143.30 | 145.18 | 143.30 | 144.58 | 136.83 | 1.10% | 52,090 |
| Dec 4, 2025 | 145.10 | 145.68 | 142.84 | 143.00 | 135.33 | -1.77% | 53,935 |
| Dec 3, 2025 | 144.68 | 145.58 | 143.58 | 145.58 | 137.77 | 0.79% | 58,999 |
| Dec 2, 2025 | 142.36 | 144.58 | 142.36 | 144.44 | 136.69 | 1.46% | 90,635 |
| Dec 1, 2025 | 141.70 | 142.76 | 139.70 | 142.36 | 134.73 | -0.04% | 96,757 |
| Nov 28, 2025 | 142.80 | 143.50 | 141.82 | 142.42 | 134.78 | -0.41% | 96,756 |