SpareBank 1 Sør-Norge ASA (OSL:SB1NO)
Norway
· Delayed Price · Currency is NOK 200.50
+0.50 (0.25%)
Apr 29, 2026, 2:52 PM CET
SpareBank 1 Sør-Norge ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 199.00 | 203.00 | 199.00 | 200.00 | 200.00 | 0.50% | 143,767 |
| Apr 27, 2026 | 199.00 | 199.60 | 196.60 | 199.00 | 199.00 | 0.20% | 212,668 |
| Apr 24, 2026 | 197.40 | 199.80 | 196.40 | 198.60 | 198.60 | -4.98% | 220,786 |
| Apr 23, 2026 | 214.00 | 214.00 | 209.00 | 209.00 | 197.00 | -3.02% | 265,358 |
| Apr 22, 2026 | 216.50 | 218.50 | 215.50 | 215.50 | 203.13 | -0.23% | 200,848 |
| Apr 21, 2026 | 215.50 | 217.00 | 214.00 | 216.00 | 203.60 | 0.47% | 128,535 |
| Apr 20, 2026 | 215.50 | 217.00 | 214.50 | 215.00 | 202.66 | -0.23% | 157,860 |
| Apr 17, 2026 | 216.50 | 218.50 | 215.50 | 215.50 | 203.13 | -0.69% | 226,672 |
| Apr 16, 2026 | 220.00 | 220.00 | 216.50 | 217.00 | 204.54 | -0.91% | 177,065 |
| Apr 15, 2026 | 221.00 | 221.50 | 218.50 | 219.00 | 206.43 | -0.68% | 171,836 |
| Apr 14, 2026 | 220.00 | 221.00 | 218.50 | 220.50 | 207.84 | 0.46% | 261,192 |
| Apr 13, 2026 | 219.00 | 219.50 | 218.00 | 219.50 | 206.90 | 0.46% | 198,110 |
| Apr 10, 2026 | 218.00 | 219.50 | 217.00 | 218.50 | 205.95 | 0.69% | 241,197 |
| Apr 9, 2026 | 216.00 | 217.50 | 215.50 | 217.00 | 204.54 | 0.46% | 211,878 |
| Apr 8, 2026 | 217.00 | 218.00 | 214.00 | 216.00 | 203.60 | 0.93% | 282,602 |
| Apr 7, 2026 | 210.50 | 216.00 | 210.00 | 214.00 | 201.71 | 1.66% | 267,500 |
| Apr 1, 2026 | 212.00 | 213.00 | 210.50 | 210.50 | 198.41 | - | 123,213 |
| Mar 31, 2026 | 208.00 | 212.00 | 207.00 | 210.50 | 198.41 | 0.96% | 323,291 |
| Mar 30, 2026 | 201.00 | 208.50 | 200.50 | 208.50 | 196.53 | 3.99% | 283,202 |
| Mar 27, 2026 | 203.50 | 203.50 | 199.20 | 200.50 | 188.99 | -0.99% | 218,870 |
| Mar 26, 2026 | 204.00 | 204.00 | 202.00 | 202.50 | 190.87 | -0.98% | 218,378 |
| Mar 25, 2026 | 204.00 | 204.50 | 202.00 | 204.50 | 192.76 | 1.74% | 150,141 |
| Mar 24, 2026 | 203.50 | 204.50 | 200.50 | 201.00 | 189.46 | -2.43% | 488,183 |
| Mar 23, 2026 | 201.00 | 206.00 | 197.40 | 206.00 | 194.17 | 1.73% | 386,884 |
| Mar 20, 2026 | 204.50 | 206.00 | 201.00 | 202.50 | 190.87 | - | 2,955,830 |
| Mar 19, 2026 | 204.00 | 206.00 | 201.50 | 202.50 | 190.87 | -1.22% | 258,627 |
| Mar 18, 2026 | 202.00 | 206.50 | 200.50 | 205.00 | 193.23 | 1.99% | 228,780 |
| Mar 17, 2026 | 204.50 | 205.50 | 198.80 | 201.00 | 189.46 | -1.71% | 378,742 |
| Mar 16, 2026 | 207.50 | 208.50 | 202.50 | 204.50 | 192.76 | -0.73% | 301,956 |
| Mar 13, 2026 | 205.00 | 210.00 | 204.50 | 206.00 | 194.17 | 0.73% | 256,034 |
| Mar 12, 2026 | 207.50 | 209.00 | 204.50 | 204.50 | 192.76 | -1.92% | 269,444 |
| Mar 11, 2026 | 208.00 | 209.00 | 206.00 | 208.50 | 196.53 | 0.24% | 234,755 |
| Mar 10, 2026 | 205.50 | 211.00 | 205.50 | 208.00 | 196.06 | 1.71% | 334,522 |
| Mar 9, 2026 | 206.00 | 206.00 | 202.00 | 204.50 | 192.76 | -0.97% | 256,756 |
| Mar 6, 2026 | 209.00 | 210.00 | 204.50 | 206.50 | 194.64 | -0.72% | 234,913 |
| Mar 5, 2026 | 210.00 | 211.00 | 208.00 | 208.00 | 196.06 | -0.72% | 262,647 |
| Mar 4, 2026 | 204.50 | 210.50 | 204.00 | 209.50 | 197.47 | 2.70% | 333,006 |
| Mar 3, 2026 | 208.00 | 208.00 | 203.00 | 204.00 | 192.29 | -2.63% | 245,406 |
| Mar 2, 2026 | 208.00 | 211.00 | 205.50 | 209.50 | 197.47 | -0.95% | 219,800 |
| Feb 27, 2026 | 211.00 | 214.00 | 211.00 | 211.50 | 199.36 | 0.24% | 242,235 |
| Feb 26, 2026 | 213.00 | 213.50 | 211.00 | 211.00 | 198.89 | -0.47% | 220,350 |
| Feb 25, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 199.83 | 1.92% | 189,290 |
| Feb 24, 2026 | 211.00 | 211.50 | 208.00 | 208.00 | 196.06 | -1.89% | 200,753 |
| Feb 23, 2026 | 213.00 | 214.00 | 211.50 | 212.00 | 199.83 | -0.47% | 226,090 |
| Feb 20, 2026 | 209.00 | 213.00 | 209.00 | 213.00 | 200.77 | 1.67% | 185,775 |
| Feb 19, 2026 | 211.00 | 211.50 | 208.00 | 209.50 | 197.47 | -0.71% | 190,195 |
| Feb 18, 2026 | 208.00 | 212.50 | 207.50 | 211.00 | 198.89 | 1.20% | 232,843 |
| Feb 17, 2026 | 202.50 | 209.50 | 202.50 | 208.50 | 196.53 | 2.21% | 306,233 |
| Feb 16, 2026 | 201.00 | 205.50 | 200.50 | 204.00 | 192.29 | 1.49% | 185,653 |
| Feb 13, 2026 | 201.00 | 205.50 | 199.60 | 201.00 | 189.46 | - | 515,120 |
| Feb 12, 2026 | 200.00 | 207.50 | 200.00 | 201.00 | 189.46 | 1.11% | 364,722 |
| Feb 11, 2026 | 199.00 | 202.50 | 196.20 | 198.80 | 187.39 | -1.34% | 236,819 |
| Feb 10, 2026 | 199.20 | 202.00 | 197.60 | 201.50 | 189.93 | 1.56% | 260,881 |
| Feb 9, 2026 | 201.50 | 202.00 | 198.00 | 198.40 | 187.01 | -1.54% | 253,821 |
| Feb 6, 2026 | 197.80 | 201.50 | 197.60 | 201.50 | 189.93 | 1.77% | 278,076 |
| Feb 5, 2026 | 198.40 | 200.50 | 197.20 | 198.00 | 186.63 | -0.20% | 239,787 |
| Feb 4, 2026 | 197.00 | 198.60 | 194.80 | 198.40 | 187.01 | 0.92% | 351,122 |
| Feb 3, 2026 | 195.00 | 197.20 | 195.00 | 196.60 | 185.31 | - | 199,846 |
| Feb 2, 2026 | 193.60 | 196.60 | 192.80 | 196.60 | 185.31 | 1.03% | 188,876 |
| Jan 30, 2026 | 191.60 | 194.60 | 191.60 | 194.60 | 183.43 | 1.57% | 265,890 |
| Jan 29, 2026 | 191.60 | 192.40 | 189.80 | 191.60 | 180.60 | -0.10% | 242,132 |
| Jan 28, 2026 | 193.60 | 193.60 | 189.40 | 191.80 | 180.79 | -0.93% | 287,989 |
| Jan 27, 2026 | 195.00 | 196.20 | 193.40 | 193.60 | 182.48 | -0.51% | 302,224 |
| Jan 26, 2026 | 195.00 | 195.80 | 194.40 | 194.60 | 183.43 | -0.10% | 209,719 |
| Jan 23, 2026 | 195.00 | 196.00 | 194.40 | 194.80 | 183.62 | -0.51% | 188,084 |
| Jan 22, 2026 | 195.00 | 196.80 | 194.80 | 195.80 | 184.56 | 0.72% | 189,846 |
| Jan 21, 2026 | 194.00 | 194.40 | 191.20 | 194.40 | 183.24 | -0.21% | 298,018 |
| Jan 20, 2026 | 194.40 | 196.00 | 194.00 | 194.80 | 183.62 | - | 229,557 |
| Jan 19, 2026 | 196.40 | 196.40 | 193.80 | 194.80 | 183.62 | -2.01% | 224,262 |
| Jan 16, 2026 | 197.80 | 200.50 | 197.00 | 198.80 | 187.39 | 0.40% | 320,775 |
| Jan 15, 2026 | 196.20 | 198.00 | 195.20 | 198.00 | 186.63 | 0.92% | 261,795 |
| Jan 14, 2026 | 194.40 | 196.80 | 193.20 | 196.20 | 184.93 | 1.13% | 283,819 |
| Jan 13, 2026 | 193.20 | 194.80 | 193.20 | 194.00 | 182.86 | 0.41% | 335,705 |
| Jan 12, 2026 | 191.80 | 193.40 | 190.80 | 193.20 | 182.11 | 0.52% | 193,883 |
| Jan 9, 2026 | 194.60 | 194.60 | 192.00 | 192.20 | 181.16 | -0.83% | 247,198 |
| Jan 8, 2026 | 192.40 | 195.60 | 192.40 | 193.80 | 182.67 | 1.47% | 295,690 |
| Jan 7, 2026 | 192.60 | 193.00 | 190.40 | 191.00 | 180.03 | -0.83% | 235,000 |
| Jan 6, 2026 | 195.00 | 195.20 | 192.60 | 192.60 | 181.54 | -0.82% | 338,185 |
| Jan 5, 2026 | 197.60 | 197.60 | 193.20 | 194.20 | 183.05 | -1.42% | 237,597 |
| Jan 2, 2026 | 198.00 | 198.00 | 195.60 | 197.00 | 185.69 | -0.71% | 156,315 |
| Dec 30, 2025 | 196.80 | 199.40 | 196.80 | 198.40 | 187.01 | 0.92% | 330,862 |
| Dec 29, 2025 | 196.00 | 197.60 | 195.60 | 196.60 | 185.31 | 0.10% | 227,621 |
| Dec 23, 2025 | 195.80 | 196.80 | 194.00 | 196.40 | 185.12 | 0.41% | 171,544 |
| Dec 22, 2025 | 196.00 | 196.40 | 194.60 | 195.60 | 184.37 | -0.20% | 178,913 |
| Dec 19, 2025 | 192.20 | 197.20 | 192.00 | 196.00 | 184.75 | 2.19% | 1,092,673 |
| Dec 18, 2025 | 192.20 | 193.80 | 191.20 | 191.80 | 180.79 | -0.21% | 220,894 |
| Dec 17, 2025 | 192.00 | 192.40 | 190.60 | 192.20 | 181.16 | 0.31% | 282,936 |
| Dec 16, 2025 | 191.00 | 192.00 | 190.60 | 191.60 | 180.60 | 0.21% | 209,061 |
| Dec 15, 2025 | 186.00 | 191.80 | 185.40 | 191.20 | 180.22 | 3.02% | 325,260 |
| Dec 12, 2025 | 187.20 | 188.60 | 185.60 | 185.60 | 174.94 | 0.11% | 174,195 |
| Dec 11, 2025 | 186.00 | 186.20 | 184.60 | 185.40 | 174.76 | 0.11% | 162,187 |
| Dec 10, 2025 | 185.00 | 185.80 | 184.00 | 185.20 | 174.57 | - | 222,617 |
| Dec 9, 2025 | 186.00 | 187.00 | 185.00 | 185.20 | 174.57 | - | 143,383 |
| Dec 8, 2025 | 185.00 | 185.20 | 183.00 | 185.20 | 174.57 | 0.33% | 103,303 |
| Dec 5, 2025 | 183.00 | 186.40 | 183.00 | 184.60 | 174.00 | 0.87% | 101,267 |
| Dec 4, 2025 | 185.00 | 185.00 | 182.20 | 183.00 | 172.49 | -0.65% | 113,791 |
| Dec 3, 2025 | 183.60 | 185.00 | 181.60 | 184.20 | 173.62 | 1.21% | 169,204 |
| Dec 2, 2025 | 178.00 | 183.00 | 178.00 | 182.00 | 171.55 | 1.00% | 261,078 |
| Dec 1, 2025 | 179.80 | 180.80 | 178.00 | 180.20 | 169.85 | 0.78% | 150,597 |
| Nov 28, 2025 | 179.00 | 179.60 | 177.20 | 178.80 | 168.53 | -0.11% | 80,759 |