SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway
· Delayed Price · Currency is NOK 184.60
+1.60 (0.87%)
At close: Dec 5, 2025
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 171.60 | 177.20 | 171.60 | 177.20 | 177.20 | 3.14% | 377,324 |
| Oct 9, 2025 | 172.00 | 172.00 | 170.20 | 171.80 | 171.80 | 0.23% | 245,713 |
| Oct 8, 2025 | 173.60 | 174.40 | 170.60 | 171.40 | 171.40 | -1.27% | 169,652 |
| Oct 7, 2025 | 174.00 | 174.20 | 172.60 | 173.60 | 173.60 | -0.12% | 73,128 |
| Oct 6, 2025 | 173.60 | 174.40 | 172.40 | 173.80 | 173.80 | 0.23% | 80,379 |
| Oct 3, 2025 | 170.20 | 175.00 | 170.20 | 173.40 | 173.40 | 0.70% | 133,057 |
| Oct 2, 2025 | 175.00 | 175.00 | 171.20 | 172.20 | 172.20 | -1.60% | 140,476 |
| Oct 1, 2025 | 177.00 | 177.80 | 175.00 | 175.00 | 175.00 | -1.57% | 104,910 |
| Sep 30, 2025 | 176.40 | 178.60 | 176.00 | 177.80 | 177.80 | 0.57% | 209,349 |
| Sep 29, 2025 | 176.80 | 177.40 | 175.60 | 176.80 | 176.80 | 0.45% | 116,347 |
| Sep 26, 2025 | 173.40 | 176.80 | 173.40 | 176.00 | 176.00 | 1.15% | 126,316 |
| Sep 25, 2025 | 175.20 | 175.60 | 173.80 | 174.00 | 174.00 | -1.14% | 92,130 |
| Sep 24, 2025 | 176.60 | 176.60 | 174.20 | 176.00 | 176.00 | - | 82,796 |
| Sep 23, 2025 | 177.60 | 177.60 | 175.20 | 176.00 | 176.00 | -0.56% | 121,257 |
| Sep 22, 2025 | 179.60 | 179.60 | 176.60 | 177.00 | 177.00 | -1.45% | 74,204 |
| Sep 19, 2025 | 178.20 | 180.40 | 178.20 | 179.60 | 179.60 | 1.35% | 482,081 |
| Sep 18, 2025 | 178.00 | 179.40 | 176.40 | 177.20 | 177.20 | -0.56% | 144,687 |
| Sep 17, 2025 | 179.60 | 179.80 | 177.60 | 178.20 | 178.20 | -0.78% | 137,473 |
| Sep 16, 2025 | 180.00 | 180.40 | 178.60 | 179.60 | 179.60 | -0.22% | 153,404 |
| Sep 15, 2025 | 177.00 | 181.00 | 176.60 | 180.00 | 180.00 | 2.04% | 117,101 |
| Sep 12, 2025 | 174.40 | 176.80 | 174.20 | 176.40 | 176.40 | 0.57% | 67,263 |
| Sep 11, 2025 | 175.40 | 177.00 | 174.60 | 175.40 | 175.40 | -1.35% | 85,507 |
| Sep 10, 2025 | 175.00 | 178.40 | 175.00 | 177.80 | 177.80 | 1.60% | 93,197 |
| Sep 9, 2025 | 173.80 | 175.00 | 173.60 | 175.00 | 175.00 | 0.69% | 121,288 |
| Sep 8, 2025 | 173.20 | 174.60 | 173.00 | 173.80 | 173.80 | 0.35% | 99,550 |
| Sep 5, 2025 | 172.20 | 174.00 | 171.80 | 173.20 | 173.20 | 0.12% | 114,466 |
| Sep 4, 2025 | 171.80 | 174.60 | 171.60 | 173.00 | 173.00 | 0.46% | 125,663 |
| Sep 3, 2025 | 174.00 | 174.60 | 170.80 | 172.20 | 172.20 | -1.60% | 148,980 |
| Sep 2, 2025 | 176.20 | 176.20 | 174.00 | 175.00 | 175.00 | -0.46% | 91,038 |
| Sep 1, 2025 | 176.40 | 177.00 | 175.00 | 175.80 | 175.80 | -0.34% | 53,141 |
| Aug 29, 2025 | 176.60 | 177.00 | 173.80 | 176.40 | 176.40 | -0.11% | 129,239 |
| Aug 28, 2025 | 178.00 | 178.00 | 176.40 | 176.60 | 176.60 | -0.11% | 81,736 |
| Aug 27, 2025 | 181.00 | 181.20 | 176.40 | 176.80 | 176.80 | -2.54% | 107,859 |
| Aug 26, 2025 | 180.40 | 182.20 | 180.40 | 181.40 | 181.40 | -0.87% | 148,777 |
| Aug 25, 2025 | 182.00 | 183.00 | 181.40 | 183.00 | 183.00 | 0.44% | 66,840 |
| Aug 22, 2025 | 181.60 | 183.00 | 180.40 | 182.20 | 182.20 | 0.33% | 127,287 |
| Aug 21, 2025 | 180.00 | 182.60 | 179.60 | 181.60 | 181.60 | 0.55% | 383,985 |
| Aug 20, 2025 | 180.00 | 180.60 | 178.60 | 180.60 | 180.60 | 0.33% | 371,016 |
| Aug 19, 2025 | 180.20 | 181.60 | 180.00 | 180.00 | 180.00 | -0.22% | 100,810 |
| Aug 18, 2025 | 181.40 | 181.40 | 179.20 | 180.40 | 180.40 | -0.66% | 96,931 |
| Aug 15, 2025 | 180.20 | 181.60 | 179.80 | 181.60 | 181.60 | 0.89% | 109,792 |
| Aug 14, 2025 | 181.60 | 182.40 | 180.00 | 180.00 | 180.00 | -0.55% | 61,829 |
| Aug 13, 2025 | 180.80 | 181.60 | 180.20 | 181.00 | 181.00 | 0.78% | 116,559 |
| Aug 12, 2025 | 178.20 | 181.00 | 178.00 | 179.60 | 179.60 | 1.24% | 113,027 |
| Aug 11, 2025 | 177.00 | 179.20 | 176.00 | 177.40 | 177.40 | 0.91% | 151,152 |
| Aug 8, 2025 | 177.40 | 178.20 | 175.20 | 175.80 | 175.80 | -1.68% | 207,722 |
| Aug 7, 2025 | 179.60 | 180.00 | 172.80 | 178.80 | 178.80 | -1.43% | 246,407 |
| Aug 6, 2025 | 180.00 | 181.80 | 179.60 | 181.40 | 181.40 | 0.89% | 269,953 |
| Aug 5, 2025 | 183.60 | 183.60 | 179.40 | 179.80 | 179.80 | -1.86% | 218,388 |
| Aug 4, 2025 | 182.60 | 184.60 | 182.20 | 183.20 | 183.20 | 1.44% | 98,917 |
| Aug 1, 2025 | 181.00 | 181.80 | 179.40 | 180.60 | 180.60 | -0.44% | 138,372 |
| Jul 31, 2025 | 182.40 | 182.80 | 180.40 | 181.40 | 181.40 | -0.98% | 249,428 |
| Jul 30, 2025 | 184.80 | 184.80 | 182.20 | 183.20 | 183.20 | -0.87% | 102,495 |
| Jul 29, 2025 | 185.00 | 185.80 | 183.80 | 184.80 | 184.80 | -0.54% | 137,972 |
| Jul 28, 2025 | 187.00 | 187.60 | 185.80 | 185.80 | 185.80 | -0.32% | 67,351 |
| Jul 25, 2025 | 185.00 | 187.60 | 185.00 | 186.40 | 186.40 | -0.32% | 68,767 |
| Jul 24, 2025 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | 0.86% | 67,086 |
| Jul 23, 2025 | 185.00 | 186.20 | 184.00 | 185.40 | 185.40 | 0.87% | 88,320 |
| Jul 22, 2025 | 184.00 | 185.20 | 183.00 | 183.80 | 183.80 | -0.11% | 84,375 |
| Jul 21, 2025 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | -0.54% | 82,951 |