Sparebanken Norge (OSL:SBNOR)
Norway
· Delayed Price · Currency is NOK 183.00
+2.54 (1.41%)
At close: Dec 5, 2025
Sparebanken Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 179.00 | 179.12 | 176.04 | 177.00 | 177.00 | -1.60% | 101,778 |
| Oct 10, 2025 | 175.52 | 179.88 | 175.52 | 179.88 | 179.88 | 2.75% | 119,498 |
| Oct 9, 2025 | 173.00 | 175.80 | 172.90 | 175.06 | 175.06 | 1.46% | 65,305 |
| Oct 8, 2025 | 175.00 | 176.62 | 172.52 | 172.54 | 172.54 | -0.95% | 140,845 |
| Oct 7, 2025 | 175.00 | 175.38 | 174.20 | 174.20 | 174.20 | -0.46% | 47,599 |
| Oct 6, 2025 | 173.10 | 175.10 | 172.52 | 175.00 | 175.00 | 0.75% | 63,257 |
| Oct 3, 2025 | 172.00 | 174.38 | 171.80 | 173.70 | 173.70 | 0.86% | 71,782 |
| Oct 2, 2025 | 176.30 | 176.30 | 172.02 | 172.22 | 172.22 | -2.19% | 109,190 |
| Oct 1, 2025 | 176.00 | 176.60 | 174.92 | 176.08 | 176.08 | 0.38% | 44,838 |
| Sep 30, 2025 | 174.00 | 177.10 | 172.90 | 175.42 | 175.42 | 0.82% | 412,160 |
| Sep 29, 2025 | 176.50 | 176.50 | 173.52 | 174.00 | 174.00 | -1.06% | 95,548 |
| Sep 26, 2025 | 173.46 | 176.30 | 173.14 | 175.86 | 175.86 | 1.71% | 154,273 |
| Sep 25, 2025 | 172.40 | 173.40 | 171.50 | 172.90 | 172.90 | - | 106,540 |
| Sep 24, 2025 | 172.50 | 173.42 | 172.04 | 172.90 | 172.90 | 0.22% | 67,800 |
| Sep 23, 2025 | 174.00 | 174.86 | 171.20 | 172.52 | 172.52 | -0.77% | 160,271 |
| Sep 22, 2025 | 174.90 | 174.90 | 171.76 | 173.86 | 173.86 | -0.59% | 127,251 |
| Sep 19, 2025 | 171.72 | 175.42 | 171.22 | 174.90 | 174.90 | 2.40% | 4,320,864 |
| Sep 18, 2025 | 172.28 | 173.10 | 170.30 | 170.80 | 170.80 | -0.54% | 107,601 |
| Sep 17, 2025 | 173.94 | 173.94 | 171.72 | 171.72 | 171.72 | -0.90% | 138,765 |
| Sep 16, 2025 | 172.34 | 174.70 | 171.30 | 173.28 | 173.28 | 0.55% | 125,779 |
| Sep 15, 2025 | 171.20 | 173.66 | 170.24 | 172.34 | 172.34 | 1.27% | 91,650 |
| Sep 12, 2025 | 167.84 | 171.60 | 167.50 | 170.18 | 170.18 | 1.42% | 172,891 |
| Sep 11, 2025 | 169.60 | 169.60 | 167.80 | 167.80 | 167.80 | -0.87% | 66,070 |
| Sep 10, 2025 | 167.38 | 170.00 | 166.96 | 169.28 | 169.28 | 1.76% | 85,346 |
| Sep 9, 2025 | 166.00 | 166.98 | 165.44 | 166.36 | 166.36 | 0.70% | 107,508 |
| Sep 8, 2025 | 164.36 | 166.94 | 164.36 | 165.20 | 165.20 | 0.18% | 83,904 |
| Sep 5, 2025 | 167.80 | 167.80 | 164.90 | 164.90 | 164.90 | -0.55% | 116,378 |
| Sep 4, 2025 | 163.50 | 166.84 | 163.50 | 165.82 | 165.82 | 1.10% | 80,676 |
| Sep 3, 2025 | 167.14 | 168.56 | 163.20 | 164.02 | 164.02 | -2.38% | 102,113 |
| Sep 2, 2025 | 169.00 | 169.00 | 165.78 | 168.02 | 168.02 | -0.27% | 90,585 |
| Sep 1, 2025 | 170.10 | 171.28 | 168.00 | 168.48 | 168.48 | -0.75% | 67,863 |
| Aug 29, 2025 | 171.00 | 171.00 | 168.38 | 169.76 | 169.76 | -0.38% | 132,379 |
| Aug 28, 2025 | 168.50 | 170.68 | 168.50 | 170.40 | 170.40 | 1.32% | 136,296 |
| Aug 27, 2025 | 171.48 | 171.48 | 168.18 | 168.18 | 168.18 | -1.04% | 1,215,992 |
| Aug 26, 2025 | 169.60 | 172.48 | 169.38 | 169.94 | 169.94 | 0.20% | 198,211 |
| Aug 25, 2025 | 171.34 | 171.72 | 169.38 | 169.60 | 169.60 | -0.09% | 125,352 |
| Aug 22, 2025 | 172.00 | 172.50 | 169.00 | 169.76 | 169.76 | -1.07% | 134,315 |
| Aug 21, 2025 | 167.42 | 171.60 | 167.40 | 171.60 | 171.60 | 2.50% | 52,161 |
| Aug 20, 2025 | 168.90 | 168.90 | 165.52 | 167.42 | 167.42 | -0.17% | 97,824 |
| Aug 19, 2025 | 168.64 | 169.68 | 167.46 | 167.70 | 167.70 | -0.56% | 56,329 |
| Aug 18, 2025 | 168.30 | 170.82 | 167.30 | 168.64 | 168.64 | 0.80% | 144,788 |
| Aug 15, 2025 | 166.00 | 168.20 | 164.00 | 167.30 | 167.30 | 1.57% | 90,480 |
| Aug 14, 2025 | 165.46 | 168.96 | 164.72 | 164.72 | 164.72 | 0.24% | 88,469 |
| Aug 13, 2025 | 168.18 | 169.00 | 163.46 | 164.32 | 164.32 | -1.49% | 112,478 |
| Aug 12, 2025 | 159.98 | 168.00 | 158.80 | 166.80 | 166.80 | 5.21% | 347,012 |
| Aug 11, 2025 | 158.94 | 160.70 | 157.40 | 158.54 | 158.54 | -0.04% | 98,955 |
| Aug 8, 2025 | 160.00 | 160.00 | 158.04 | 158.60 | 158.60 | -1.01% | 115,990 |
| Aug 7, 2025 | 162.00 | 162.00 | 160.02 | 160.22 | 160.22 | -0.48% | 134,970 |
| Aug 6, 2025 | 163.60 | 163.60 | 160.04 | 161.00 | 161.00 | -1.06% | 209,597 |
| Aug 5, 2025 | 166.04 | 166.30 | 162.66 | 162.72 | 162.72 | -1.92% | 208,643 |
| Aug 4, 2025 | 163.00 | 165.94 | 162.32 | 165.90 | 165.90 | 2.98% | 506,751 |
| Aug 1, 2025 | 161.20 | 161.74 | 160.02 | 161.10 | 161.10 | -0.59% | 50,172 |
| Jul 31, 2025 | 163.60 | 163.60 | 161.80 | 162.06 | 162.06 | -0.74% | 70,051 |
| Jul 30, 2025 | 162.40 | 163.56 | 161.12 | 163.26 | 163.26 | 0.75% | 83,822 |
| Jul 29, 2025 | 162.00 | 162.36 | 160.22 | 162.04 | 162.04 | 0.41% | 102,311 |
| Jul 28, 2025 | 161.72 | 163.12 | 160.88 | 161.38 | 161.38 | -0.73% | 76,756 |
| Jul 25, 2025 | 163.00 | 163.00 | 161.64 | 162.56 | 162.56 | -0.28% | 52,286 |
| Jul 24, 2025 | 162.00 | 163.88 | 161.96 | 163.02 | 163.02 | 1.19% | 83,825 |
| Jul 23, 2025 | 159.00 | 161.16 | 158.50 | 161.10 | 161.10 | 1.30% | 70,984 |
| Jul 22, 2025 | 159.00 | 160.38 | 158.50 | 159.04 | 159.04 | -0.39% | 42,961 |
| Jul 21, 2025 | 160.00 | 160.36 | 158.44 | 159.66 | 159.66 | -0.20% | 64,448 |