SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway
· Delayed Price · Currency is NOK 204.50
-2.00 (-0.97%)
Mar 9, 2026, 4:25 PM CET
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 209.00 | 210.00 | 204.50 | 206.50 | 206.50 | -0.72% | 234,913 |
| Mar 5, 2026 | 210.00 | 211.00 | 208.00 | 208.00 | 208.00 | -0.72% | 262,647 |
| Mar 4, 2026 | 204.50 | 210.50 | 204.00 | 209.50 | 209.50 | 2.70% | 333,006 |
| Mar 3, 2026 | 208.00 | 208.00 | 203.00 | 204.00 | 204.00 | -2.63% | 245,406 |
| Mar 2, 2026 | 208.00 | 211.00 | 205.50 | 209.50 | 209.50 | -0.95% | 219,800 |
| Feb 27, 2026 | 211.00 | 214.00 | 211.00 | 211.50 | 211.50 | 0.24% | 242,235 |
| Feb 26, 2026 | 213.00 | 213.50 | 211.00 | 211.00 | 211.00 | -0.47% | 220,350 |
| Feb 25, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | 189,290 |
| Feb 24, 2026 | 211.00 | 211.50 | 208.00 | 208.00 | 208.00 | -1.89% | 200,753 |
| Feb 23, 2026 | 213.00 | 214.00 | 211.50 | 212.00 | 212.00 | -0.47% | 226,090 |
| Feb 20, 2026 | 209.00 | 213.00 | 209.00 | 213.00 | 213.00 | 1.67% | 185,775 |
| Feb 19, 2026 | 211.00 | 211.50 | 208.00 | 209.50 | 209.50 | -0.71% | 190,195 |
| Feb 18, 2026 | 208.00 | 212.50 | 207.50 | 211.00 | 211.00 | 1.20% | 232,843 |
| Feb 17, 2026 | 202.50 | 209.50 | 202.50 | 208.50 | 208.50 | 2.21% | 306,233 |
| Feb 16, 2026 | 201.00 | 205.50 | 200.50 | 204.00 | 204.00 | 1.49% | 185,653 |
| Feb 13, 2026 | 201.00 | 205.50 | 199.60 | 201.00 | 201.00 | - | 515,120 |
| Feb 12, 2026 | 200.00 | 207.50 | 200.00 | 201.00 | 201.00 | 1.11% | 364,722 |
| Feb 11, 2026 | 199.00 | 202.50 | 196.20 | 198.80 | 198.80 | -1.34% | 236,819 |
| Feb 10, 2026 | 199.20 | 202.00 | 197.60 | 201.50 | 201.50 | 1.56% | 260,881 |
| Feb 9, 2026 | 201.50 | 202.00 | 198.00 | 198.40 | 198.40 | -1.54% | 253,821 |
| Feb 6, 2026 | 197.80 | 201.50 | 197.60 | 201.50 | 201.50 | 1.77% | 278,076 |
| Feb 5, 2026 | 198.40 | 200.50 | 197.20 | 198.00 | 198.00 | -0.20% | 239,787 |
| Feb 4, 2026 | 197.00 | 198.60 | 194.80 | 198.40 | 198.40 | 0.92% | 351,122 |
| Feb 3, 2026 | 195.00 | 197.20 | 195.00 | 196.60 | 196.60 | - | 199,846 |
| Feb 2, 2026 | 193.60 | 196.60 | 192.80 | 196.60 | 196.60 | 1.03% | 188,876 |
| Jan 30, 2026 | 191.60 | 194.60 | 191.60 | 194.60 | 194.60 | 1.57% | 265,890 |
| Jan 29, 2026 | 191.60 | 192.40 | 189.80 | 191.60 | 191.60 | -0.10% | 242,132 |
| Jan 28, 2026 | 193.60 | 193.60 | 189.40 | 191.80 | 191.80 | -0.93% | 287,989 |
| Jan 27, 2026 | 195.00 | 196.20 | 193.40 | 193.60 | 193.60 | -0.51% | 302,224 |
| Jan 26, 2026 | 195.00 | 195.80 | 194.40 | 194.60 | 194.60 | -0.10% | 209,719 |
| Jan 23, 2026 | 195.00 | 196.00 | 194.40 | 194.80 | 194.80 | -0.51% | 188,084 |
| Jan 22, 2026 | 195.00 | 196.80 | 194.80 | 195.80 | 195.80 | 0.72% | 189,846 |
| Jan 21, 2026 | 194.00 | 194.40 | 191.20 | 194.40 | 194.40 | -0.21% | 298,018 |
| Jan 20, 2026 | 194.40 | 196.00 | 194.00 | 194.80 | 194.80 | - | 229,557 |
| Jan 19, 2026 | 196.40 | 196.40 | 193.80 | 194.80 | 194.80 | -2.01% | 224,262 |
| Jan 16, 2026 | 197.80 | 200.50 | 197.00 | 198.80 | 198.80 | 0.40% | 320,775 |
| Jan 15, 2026 | 196.20 | 198.00 | 195.20 | 198.00 | 198.00 | 0.92% | 261,795 |
| Jan 14, 2026 | 194.40 | 196.80 | 193.20 | 196.20 | 196.20 | 1.13% | 283,819 |
| Jan 13, 2026 | 193.20 | 194.80 | 193.20 | 194.00 | 194.00 | 0.41% | 335,705 |
| Jan 12, 2026 | 191.80 | 193.40 | 190.80 | 193.20 | 193.20 | 0.52% | 193,883 |
| Jan 9, 2026 | 194.60 | 194.60 | 192.00 | 192.20 | 192.20 | -0.83% | 247,198 |
| Jan 8, 2026 | 192.40 | 195.60 | 192.40 | 193.80 | 193.80 | 1.47% | 295,690 |
| Jan 7, 2026 | 192.60 | 193.00 | 190.40 | 191.00 | 191.00 | -0.83% | 235,000 |
| Jan 6, 2026 | 195.00 | 195.20 | 192.60 | 192.60 | 192.60 | -0.82% | 338,185 |
| Jan 5, 2026 | 197.60 | 197.60 | 193.20 | 194.20 | 194.20 | -1.42% | 237,597 |
| Jan 2, 2026 | 198.00 | 198.00 | 195.60 | 197.00 | 197.00 | -0.71% | 156,315 |
| Dec 30, 2025 | 196.80 | 199.40 | 196.80 | 198.40 | 198.40 | 0.92% | 330,862 |
| Dec 29, 2025 | 196.00 | 197.60 | 195.60 | 196.60 | 196.60 | 0.10% | 227,621 |
| Dec 23, 2025 | 195.80 | 196.80 | 194.00 | 196.40 | 196.40 | 0.41% | 171,544 |
| Dec 22, 2025 | 196.00 | 196.40 | 194.60 | 195.60 | 195.60 | -0.20% | 178,913 |
| Dec 19, 2025 | 192.20 | 197.20 | 192.00 | 196.00 | 196.00 | 2.19% | 1,092,673 |
| Dec 18, 2025 | 192.20 | 193.80 | 191.20 | 191.80 | 191.80 | -0.21% | 220,894 |
| Dec 17, 2025 | 192.00 | 192.40 | 190.60 | 192.20 | 192.20 | 0.31% | 282,936 |
| Dec 16, 2025 | 191.00 | 192.00 | 190.60 | 191.60 | 191.60 | 0.21% | 209,061 |
| Dec 15, 2025 | 186.00 | 191.80 | 185.40 | 191.20 | 191.20 | 3.02% | 325,260 |
| Dec 12, 2025 | 187.20 | 188.60 | 185.60 | 185.60 | 185.60 | 0.11% | 174,195 |
| Dec 11, 2025 | 186.00 | 186.20 | 184.60 | 185.40 | 185.40 | 0.11% | 162,187 |
| Dec 10, 2025 | 185.00 | 185.80 | 184.00 | 185.20 | 185.20 | - | 222,617 |
| Dec 9, 2025 | 186.00 | 187.00 | 185.00 | 185.20 | 185.20 | - | 143,383 |
| Dec 8, 2025 | 185.00 | 185.20 | 183.00 | 185.20 | 185.20 | 0.33% | 103,303 |
| Dec 5, 2025 | 183.00 | 186.40 | 183.00 | 184.60 | 184.60 | 0.87% | 101,267 |
| Dec 4, 2025 | 185.00 | 185.00 | 182.20 | 183.00 | 183.00 | -0.65% | 113,791 |
| Dec 3, 2025 | 183.60 | 185.00 | 181.60 | 184.20 | 184.20 | 1.21% | 169,204 |
| Dec 2, 2025 | 178.00 | 183.00 | 178.00 | 182.00 | 182.00 | 1.00% | 261,078 |
| Dec 1, 2025 | 179.80 | 180.80 | 178.00 | 180.20 | 180.20 | 0.78% | 150,597 |
| Nov 28, 2025 | 179.00 | 179.60 | 177.20 | 178.80 | 178.80 | -0.11% | 80,759 |
| Nov 27, 2025 | 177.80 | 179.00 | 177.20 | 179.00 | 179.00 | 0.67% | 332,779 |
| Nov 26, 2025 | 177.00 | 177.80 | 176.20 | 177.80 | 177.80 | 0.45% | 66,228 |
| Nov 25, 2025 | 175.00 | 177.40 | 174.20 | 177.00 | 177.00 | 1.49% | 243,541 |
| Nov 24, 2025 | 172.00 | 174.40 | 172.00 | 174.40 | 174.40 | 1.28% | 218,873 |
| Nov 21, 2025 | 172.40 | 172.40 | 170.00 | 172.20 | 172.20 | -0.58% | 124,055 |
| Nov 20, 2025 | 171.00 | 173.20 | 171.00 | 173.20 | 173.20 | 1.41% | 143,335 |
| Nov 19, 2025 | 171.80 | 171.80 | 169.20 | 170.80 | 170.80 | 0.23% | 190,348 |
| Nov 18, 2025 | 173.00 | 173.00 | 170.20 | 170.40 | 170.40 | -1.96% | 472,862 |
| Nov 17, 2025 | 172.00 | 174.20 | 171.40 | 173.80 | 173.80 | 0.46% | 136,701 |
| Nov 14, 2025 | 176.00 | 176.00 | 171.80 | 173.00 | 173.00 | -1.70% | 155,152 |
| Nov 13, 2025 | 175.60 | 176.60 | 174.60 | 176.00 | 176.00 | 0.23% | 71,299 |
| Nov 12, 2025 | 174.00 | 176.60 | 173.80 | 175.60 | 175.60 | 0.57% | 206,348 |
| Nov 11, 2025 | 174.00 | 176.20 | 173.60 | 174.60 | 174.60 | 0.69% | 89,681 |
| Nov 10, 2025 | 172.00 | 173.40 | 171.60 | 173.40 | 173.40 | 0.12% | 132,303 |
| Nov 7, 2025 | 176.00 | 176.00 | 171.00 | 173.20 | 173.20 | -0.80% | 151,532 |
| Nov 6, 2025 | 175.00 | 176.20 | 174.60 | 174.60 | 174.60 | -0.23% | 97,464 |
| Nov 5, 2025 | 176.00 | 176.60 | 174.60 | 175.00 | 175.00 | -0.57% | 55,903 |
| Nov 4, 2025 | 177.40 | 177.60 | 174.80 | 176.00 | 176.00 | -0.90% | 128,798 |
| Nov 3, 2025 | 172.80 | 177.60 | 172.80 | 177.60 | 177.60 | 1.95% | 128,830 |
| Oct 31, 2025 | 177.60 | 177.60 | 172.80 | 174.20 | 174.20 | -0.91% | 154,823 |
| Oct 30, 2025 | 178.00 | 180.00 | 175.00 | 175.80 | 175.80 | -0.34% | 142,142 |
| Oct 29, 2025 | 174.00 | 176.80 | 172.60 | 176.40 | 176.40 | 1.85% | 113,502 |
| Oct 28, 2025 | 173.00 | 174.00 | 172.20 | 173.20 | 173.20 | -0.46% | 93,679 |
| Oct 27, 2025 | 172.80 | 174.40 | 171.40 | 174.00 | 174.00 | 0.69% | 75,087 |
| Oct 24, 2025 | 174.40 | 174.40 | 171.20 | 172.80 | 172.80 | -0.69% | 172,006 |
| Oct 23, 2025 | 174.00 | 174.20 | 172.60 | 174.00 | 174.00 | -0.11% | 122,929 |
| Oct 22, 2025 | 175.00 | 175.00 | 170.40 | 174.20 | 174.20 | -1.14% | 202,758 |
| Oct 21, 2025 | 173.80 | 177.20 | 173.80 | 176.20 | 176.20 | 1.61% | 127,116 |
| Oct 20, 2025 | 173.00 | 175.20 | 173.00 | 173.40 | 173.40 | -0.46% | 96,650 |
| Oct 17, 2025 | 175.00 | 175.00 | 171.80 | 174.20 | 174.20 | -1.02% | 116,922 |
| Oct 16, 2025 | 178.00 | 178.20 | 175.80 | 176.00 | 176.00 | -0.90% | 140,459 |
| Oct 15, 2025 | 177.60 | 178.20 | 176.20 | 177.60 | 177.60 | 0.57% | 153,546 |
| Oct 14, 2025 | 175.00 | 178.00 | 173.60 | 176.60 | 176.60 | 2.32% | 134,471 |
| Oct 13, 2025 | 177.00 | 177.00 | 172.40 | 172.60 | 172.60 | -2.60% | 119,066 |