Sparebanken Norge (OSL:SBNOR)
Norway
· Delayed Price · Currency is NOK 196.40
-2.06 (-1.04%)
Mar 9, 2026, 4:25 PM CET
Sparebanken Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 197.94 | 197.94 | 194.84 | 196.12 | - | -1.18% | 81,481 |
| Mar 6, 2026 | 201.25 | 201.35 | 197.40 | 198.46 | 198.46 | -1.63% | 102,875 |
| Mar 5, 2026 | 203.35 | 203.35 | 201.30 | 201.75 | 201.75 | -0.54% | 50,221 |
| Mar 4, 2026 | 196.86 | 202.85 | 196.10 | 202.85 | 202.85 | 2.91% | 126,672 |
| Mar 3, 2026 | 202.65 | 202.65 | 197.00 | 197.12 | 197.12 | -3.06% | 146,718 |
| Mar 2, 2026 | 202.00 | 205.00 | 200.25 | 203.35 | 203.35 | -1.12% | 108,219 |
| Feb 27, 2026 | 205.95 | 208.10 | 204.05 | 205.65 | 205.65 | -0.15% | 77,856 |
| Feb 26, 2026 | 206.80 | 206.80 | 203.60 | 205.95 | 205.95 | 0.05% | 62,123 |
| Feb 25, 2026 | 203.45 | 206.10 | 202.50 | 205.85 | 205.85 | 1.48% | 78,421 |
| Feb 24, 2026 | 204.50 | 204.50 | 200.90 | 202.85 | 202.85 | -0.90% | 107,540 |
| Feb 23, 2026 | 204.00 | 206.10 | 203.70 | 204.70 | 204.70 | -0.29% | 154,846 |
| Feb 20, 2026 | 200.50 | 205.35 | 199.20 | 205.30 | 205.30 | 2.55% | 86,137 |
| Feb 19, 2026 | 202.50 | 202.50 | 199.02 | 200.20 | 200.20 | -1.21% | 93,810 |
| Feb 18, 2026 | 199.00 | 204.00 | 198.54 | 202.65 | 202.65 | 2.07% | 166,396 |
| Feb 17, 2026 | 196.80 | 198.54 | 196.54 | 198.54 | 198.54 | 1.00% | 53,588 |
| Feb 16, 2026 | 196.00 | 198.00 | 195.66 | 196.58 | 196.58 | 0.33% | 49,944 |
| Feb 13, 2026 | 198.00 | 198.48 | 195.40 | 195.94 | 195.94 | -1.05% | 140,245 |
| Feb 12, 2026 | 198.00 | 200.50 | 196.86 | 198.02 | 198.02 | 0.67% | 140,299 |
| Feb 11, 2026 | 198.80 | 198.80 | 195.32 | 196.70 | 196.70 | -0.91% | 62,695 |
| Feb 10, 2026 | 196.86 | 199.86 | 195.50 | 198.50 | 198.50 | 1.17% | 165,233 |
| Feb 9, 2026 | 198.24 | 199.00 | 195.04 | 196.20 | 196.20 | -1.03% | 107,688 |
| Feb 6, 2026 | 195.50 | 198.54 | 195.22 | 198.24 | 198.24 | 1.54% | 86,477 |
| Feb 5, 2026 | 193.00 | 195.80 | 193.00 | 195.24 | 195.24 | 1.49% | 87,359 |
| Feb 4, 2026 | 193.50 | 195.60 | 192.38 | 192.38 | 192.38 | -0.78% | 185,403 |
| Feb 3, 2026 | 194.30 | 195.00 | 192.60 | 193.90 | 193.90 | 0.21% | 155,836 |
| Feb 2, 2026 | 192.00 | 193.50 | 190.14 | 193.50 | 193.50 | 0.78% | 154,528 |
| Jan 30, 2026 | 190.00 | 192.72 | 188.76 | 192.00 | 192.00 | 3.33% | 214,245 |
| Jan 29, 2026 | 186.88 | 186.88 | 183.20 | 185.82 | 185.82 | -0.26% | 97,060 |
| Jan 28, 2026 | 188.74 | 188.74 | 184.80 | 186.30 | 186.30 | -1.29% | 75,195 |
| Jan 27, 2026 | 189.74 | 189.90 | 188.40 | 188.74 | 188.74 | 0.13% | 104,116 |
| Jan 26, 2026 | 187.70 | 188.72 | 186.74 | 188.50 | 188.50 | 0.58% | 82,618 |
| Jan 23, 2026 | 187.28 | 189.10 | 187.00 | 187.42 | 187.42 | -0.65% | 59,195 |
| Jan 22, 2026 | 189.74 | 190.50 | 187.34 | 188.64 | 188.64 | -0.02% | 105,003 |
| Jan 21, 2026 | 189.48 | 189.66 | 184.80 | 188.68 | 188.68 | -0.34% | 68,103 |
| Jan 20, 2026 | 189.42 | 189.56 | 187.76 | 189.32 | 189.32 | 0.05% | 67,067 |
| Jan 19, 2026 | 191.00 | 191.31 | 187.70 | 189.22 | 189.22 | -2.01% | 112,494 |
| Jan 16, 2026 | 193.98 | 196.22 | 192.54 | 193.10 | 193.10 | -0.06% | 56,647 |
| Jan 15, 2026 | 191.00 | 194.00 | 190.74 | 193.22 | 193.22 | 1.20% | 57,234 |
| Jan 14, 2026 | 189.00 | 190.92 | 187.32 | 190.92 | 190.92 | 0.72% | 101,704 |
| Jan 13, 2026 | 188.44 | 189.56 | 187.50 | 189.56 | 189.56 | 0.93% | 82,299 |
| Jan 12, 2026 | 187.50 | 188.28 | 185.54 | 187.82 | 187.82 | 0.29% | 62,081 |
| Jan 9, 2026 | 192.50 | 192.62 | 187.02 | 187.28 | 187.28 | -2.31% | 92,136 |
| Jan 8, 2026 | 188.20 | 192.22 | 188.20 | 191.70 | 191.70 | 1.97% | 59,647 |
| Jan 7, 2026 | 190.56 | 190.56 | 187.56 | 188.00 | 188.00 | -0.69% | 113,642 |
| Jan 6, 2026 | 191.26 | 192.16 | 189.30 | 189.30 | 189.30 | -1.02% | 139,758 |
| Jan 5, 2026 | 195.50 | 195.50 | 190.28 | 191.26 | 191.26 | -2.32% | 176,949 |
| Jan 2, 2026 | 199.74 | 199.74 | 193.82 | 195.80 | 195.80 | -1.14% | 209,156 |
| Dec 30, 2025 | 196.18 | 198.44 | 196.02 | 198.06 | 198.06 | 1.10% | 184,842 |
| Dec 29, 2025 | 195.00 | 196.48 | 194.32 | 195.90 | 195.90 | 0.98% | 66,757 |
| Dec 23, 2025 | 194.54 | 194.94 | 192.50 | 194.00 | 194.00 | -0.16% | 68,653 |
| Dec 22, 2025 | 193.60 | 194.64 | 193.02 | 194.32 | 194.32 | 0.37% | 153,938 |
| Dec 19, 2025 | 188.88 | 194.38 | 188.86 | 193.60 | 193.60 | 2.76% | 132,245 |
| Dec 18, 2025 | 188.50 | 189.46 | 187.76 | 188.40 | 188.40 | 0.31% | 342,011 |
| Dec 17, 2025 | 189.00 | 189.78 | 185.78 | 187.82 | 187.82 | -0.29% | 1,248,974 |
| Dec 16, 2025 | 190.00 | 190.20 | 187.80 | 188.36 | 188.36 | -0.77% | 89,239 |
| Dec 15, 2025 | 184.54 | 190.00 | 184.00 | 189.82 | 189.82 | 3.21% | 98,394 |
| Dec 12, 2025 | 185.00 | 185.76 | 183.92 | 183.92 | 183.92 | -0.34% | 246,247 |
| Dec 11, 2025 | 184.90 | 185.34 | 183.74 | 184.54 | 184.54 | 0.36% | 348,609 |
| Dec 10, 2025 | 183.90 | 184.30 | 182.56 | 183.88 | 183.88 | 0.39% | 60,074 |
| Dec 9, 2025 | 183.00 | 184.90 | 182.42 | 183.16 | 183.16 | 0.41% | 72,892 |
| Dec 8, 2025 | 183.80 | 184.04 | 181.52 | 182.42 | 182.42 | -0.32% | 57,117 |
| Dec 5, 2025 | 181.00 | 183.80 | 181.00 | 183.00 | 183.00 | 1.41% | 52,731 |
| Dec 4, 2025 | 183.72 | 183.90 | 180.02 | 180.46 | 180.46 | -1.25% | 89,426 |
| Dec 3, 2025 | 180.94 | 182.74 | 180.22 | 182.74 | 182.74 | 0.99% | 223,195 |
| Dec 2, 2025 | 179.00 | 181.18 | 178.02 | 180.94 | 180.94 | 1.25% | 118,688 |
| Dec 1, 2025 | 179.20 | 179.76 | 176.62 | 178.70 | 178.70 | -0.36% | 43,784 |
| Nov 28, 2025 | 179.70 | 179.82 | 177.30 | 179.34 | 179.34 | 0.16% | 100,171 |
| Nov 27, 2025 | 176.00 | 179.54 | 175.24 | 179.06 | 179.06 | 2.03% | 55,048 |
| Nov 26, 2025 | 176.00 | 176.00 | 174.20 | 175.50 | 175.50 | -0.01% | 112,674 |
| Nov 25, 2025 | 173.98 | 176.00 | 173.94 | 175.52 | 175.52 | 1.28% | 83,681 |
| Nov 24, 2025 | 172.00 | 173.70 | 172.00 | 173.30 | 173.30 | 0.90% | 83,032 |
| Nov 21, 2025 | 172.40 | 172.88 | 170.00 | 171.76 | 171.76 | -0.50% | 94,921 |
| Nov 20, 2025 | 170.56 | 173.48 | 170.56 | 172.62 | 172.62 | 0.95% | 117,454 |
| Nov 19, 2025 | 170.00 | 171.00 | 168.60 | 171.00 | 171.00 | 0.77% | 62,161 |
| Nov 18, 2025 | 172.80 | 172.80 | 169.22 | 169.70 | 169.70 | -2.01% | 43,252 |
| Nov 17, 2025 | 172.00 | 173.26 | 171.54 | 173.18 | 173.18 | 0.42% | 52,532 |
| Nov 14, 2025 | 172.70 | 172.70 | 170.12 | 172.46 | 172.46 | -0.01% | 228,505 |
| Nov 13, 2025 | 172.00 | 172.70 | 171.22 | 172.48 | 172.48 | 0.28% | 31,198 |
| Nov 12, 2025 | 172.62 | 174.38 | 171.00 | 172.00 | 172.00 | -0.36% | 97,973 |
| Nov 11, 2025 | 172.98 | 174.38 | 171.40 | 172.62 | 172.62 | 0.20% | 78,969 |
| Nov 10, 2025 | 173.18 | 174.38 | 168.60 | 172.28 | 172.28 | -0.31% | 147,471 |
| Nov 7, 2025 | 174.98 | 176.18 | 170.98 | 172.82 | 172.82 | -0.96% | 156,173 |
| Nov 6, 2025 | 175.56 | 176.88 | 173.90 | 174.50 | 174.50 | -0.60% | 87,865 |
| Nov 5, 2025 | 178.26 | 178.40 | 175.34 | 175.56 | 175.56 | -1.14% | 183,424 |
| Nov 4, 2025 | 178.48 | 178.48 | 176.88 | 177.58 | 177.58 | -0.49% | 71,754 |
| Nov 3, 2025 | 178.00 | 179.40 | 177.02 | 178.46 | 178.46 | 1.11% | 152,398 |
| Oct 31, 2025 | 175.66 | 176.88 | 174.12 | 176.50 | 176.50 | 0.50% | 100,170 |
| Oct 30, 2025 | 174.88 | 178.86 | 174.88 | 175.62 | 175.62 | -0.96% | 144,784 |
| Oct 29, 2025 | 177.68 | 178.88 | 176.12 | 177.32 | 177.32 | 0.34% | 45,019 |
| Oct 28, 2025 | 178.98 | 178.98 | 176.32 | 176.72 | 176.72 | -0.53% | 40,529 |
| Oct 27, 2025 | 175.98 | 178.20 | 175.04 | 177.66 | 177.66 | 0.95% | 39,805 |
| Oct 24, 2025 | 177.82 | 177.82 | 174.88 | 175.98 | 175.98 | -0.81% | 55,349 |
| Oct 23, 2025 | 177.58 | 177.96 | 176.54 | 177.42 | 177.42 | -0.01% | 29,530 |
| Oct 22, 2025 | 179.00 | 179.00 | 174.88 | 177.44 | 177.44 | -1.32% | 119,453 |
| Oct 21, 2025 | 179.00 | 180.60 | 178.50 | 179.82 | 179.82 | 1.00% | 77,635 |
| Oct 20, 2025 | 177.00 | 181.00 | 177.00 | 178.04 | 178.04 | 0.41% | 74,955 |
| Oct 17, 2025 | 178.34 | 178.46 | 174.98 | 177.32 | 177.32 | -1.18% | 78,903 |
| Oct 16, 2025 | 179.02 | 179.78 | 176.74 | 179.44 | 179.44 | -0.31% | 70,158 |
| Oct 15, 2025 | 177.28 | 180.00 | 177.28 | 180.00 | 180.00 | 1.69% | 66,686 |
| Oct 14, 2025 | 177.66 | 177.88 | 174.32 | 177.00 | 177.00 | - | 102,343 |