Sparebanken Norge (OSL:SBNOR)
Norway
· Delayed Price · Currency is NOK 204.00
+0.95 (0.47%)
Apr 28, 2026, 4:25 PM CET
Sparebanken Norge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 203.50 | 206.10 | 203.15 | 204.00 | 204.00 | 0.47% | 91,815 |
| Apr 27, 2026 | 204.65 | 204.65 | 202.00 | 203.05 | 203.05 | -0.78% | 82,262 |
| Apr 24, 2026 | 203.85 | 205.00 | 202.75 | 204.65 | 204.65 | 0.66% | 161,356 |
| Apr 23, 2026 | 208.85 | 208.85 | 202.45 | 203.30 | 203.30 | -2.56% | 168,782 |
| Apr 22, 2026 | 209.30 | 209.95 | 207.50 | 208.65 | 208.65 | -0.02% | 80,459 |
| Apr 21, 2026 | 207.95 | 209.10 | 206.05 | 208.70 | 208.70 | 0.36% | 79,032 |
| Apr 20, 2026 | 208.35 | 209.00 | 206.50 | 207.95 | 207.95 | -0.19% | 356,697 |
| Apr 17, 2026 | 209.30 | 211.25 | 207.85 | 208.35 | 208.35 | -0.43% | 83,827 |
| Apr 16, 2026 | 209.00 | 209.40 | 207.70 | 209.25 | 209.25 | 0.17% | 176,435 |
| Apr 15, 2026 | 212.00 | 212.00 | 208.05 | 208.90 | 208.90 | -0.88% | 202,378 |
| Apr 14, 2026 | 209.00 | 211.55 | 207.95 | 210.75 | 210.75 | 1.47% | 163,899 |
| Apr 13, 2026 | 208.00 | 208.70 | 207.10 | 207.70 | 207.70 | -0.12% | 99,932 |
| Apr 10, 2026 | 206.70 | 208.35 | 206.15 | 207.95 | 207.95 | 1.19% | 147,705 |
| Apr 9, 2026 | 205.40 | 205.90 | 203.25 | 205.50 | 205.50 | 1.01% | 109,680 |
| Apr 8, 2026 | 203.75 | 204.70 | 200.60 | 203.45 | 203.45 | 0.87% | 142,627 |
| Apr 7, 2026 | 202.00 | 203.75 | 199.60 | 201.70 | 201.70 | -0.02% | 161,232 |
| Apr 1, 2026 | 200.15 | 202.30 | 199.90 | 201.75 | 201.75 | 1.12% | 185,339 |
| Mar 31, 2026 | 196.64 | 200.15 | 196.00 | 199.52 | 199.52 | 1.67% | 172,029 |
| Mar 30, 2026 | 189.50 | 196.50 | 187.74 | 196.24 | 196.24 | 3.58% | 219,655 |
| Mar 27, 2026 | 189.32 | 189.92 | 186.20 | 189.46 | 189.46 | -5.08% | 363,294 |
| Mar 26, 2026 | 199.00 | 201.35 | 198.00 | 199.60 | 187.60 | 0.15% | 184,180 |
| Mar 25, 2026 | 201.85 | 201.85 | 198.18 | 199.30 | 187.32 | 1.06% | 127,102 |
| Mar 24, 2026 | 198.98 | 198.98 | 196.02 | 197.20 | 185.34 | -0.95% | 154,733 |
| Mar 23, 2026 | 197.12 | 199.62 | 192.42 | 199.10 | 187.13 | 1.00% | 229,922 |
| Mar 20, 2026 | 198.30 | 200.70 | 196.28 | 197.12 | 185.27 | -0.87% | 1,420,155 |
| Mar 19, 2026 | 200.40 | 202.00 | 197.62 | 198.86 | 186.90 | -1.31% | 145,027 |
| Mar 18, 2026 | 201.50 | 204.65 | 200.50 | 201.50 | 189.39 | 0.50% | 67,872 |
| Mar 17, 2026 | 201.00 | 201.00 | 197.02 | 200.50 | 188.45 | -0.25% | 94,541 |
| Mar 16, 2026 | 200.60 | 201.40 | 198.36 | 201.00 | 188.92 | 0.32% | 94,615 |
| Mar 13, 2026 | 199.76 | 202.75 | 198.22 | 200.35 | 188.30 | 0.35% | 95,742 |
| Mar 12, 2026 | 200.40 | 200.40 | 198.40 | 199.66 | 187.66 | -0.62% | 87,468 |
| Mar 11, 2026 | 201.95 | 201.95 | 198.60 | 200.90 | 188.82 | -0.40% | 67,906 |
| Mar 10, 2026 | 198.00 | 201.90 | 198.00 | 201.70 | 189.57 | 2.70% | 103,743 |
| Mar 9, 2026 | 197.94 | 197.94 | 194.84 | 196.40 | 184.59 | -1.04% | 115,326 |
| Mar 6, 2026 | 201.25 | 201.35 | 197.40 | 198.46 | 186.53 | -1.63% | 102,875 |
| Mar 5, 2026 | 203.35 | 203.35 | 201.30 | 201.75 | 189.62 | -0.54% | 50,221 |
| Mar 4, 2026 | 196.86 | 202.85 | 196.10 | 202.85 | 190.65 | 2.91% | 126,672 |
| Mar 3, 2026 | 202.65 | 202.65 | 197.00 | 197.12 | 185.27 | -3.06% | 146,718 |
| Mar 2, 2026 | 202.00 | 205.00 | 200.25 | 203.35 | 191.12 | -1.12% | 108,219 |
| Feb 27, 2026 | 205.95 | 208.10 | 204.05 | 205.65 | 193.29 | -0.15% | 77,856 |
| Feb 26, 2026 | 206.80 | 206.80 | 203.60 | 205.95 | 193.57 | 0.05% | 62,123 |
| Feb 25, 2026 | 203.45 | 206.10 | 202.50 | 205.85 | 193.47 | 1.48% | 78,421 |
| Feb 24, 2026 | 204.50 | 204.50 | 200.90 | 202.85 | 190.65 | -0.90% | 107,540 |
| Feb 23, 2026 | 204.00 | 206.10 | 203.70 | 204.70 | 192.39 | -0.29% | 154,846 |
| Feb 20, 2026 | 200.50 | 205.35 | 199.20 | 205.30 | 192.96 | 2.55% | 86,137 |
| Feb 19, 2026 | 202.50 | 202.50 | 199.02 | 200.20 | 188.16 | -1.21% | 93,810 |
| Feb 18, 2026 | 199.00 | 204.00 | 198.54 | 202.65 | 190.47 | 2.07% | 166,396 |
| Feb 17, 2026 | 196.80 | 198.54 | 196.54 | 198.54 | 186.60 | 1.00% | 53,588 |
| Feb 16, 2026 | 196.00 | 198.00 | 195.66 | 196.58 | 184.76 | 0.33% | 49,944 |
| Feb 13, 2026 | 198.00 | 198.48 | 195.40 | 195.94 | 184.16 | -1.05% | 140,245 |
| Feb 12, 2026 | 198.00 | 200.50 | 196.86 | 198.02 | 186.11 | 0.67% | 140,299 |
| Feb 11, 2026 | 198.80 | 198.80 | 195.32 | 196.70 | 184.87 | -0.91% | 62,695 |
| Feb 10, 2026 | 196.86 | 199.86 | 195.50 | 198.50 | 186.57 | 1.17% | 165,233 |
| Feb 9, 2026 | 198.24 | 199.00 | 195.04 | 196.20 | 184.40 | -1.03% | 107,688 |
| Feb 6, 2026 | 195.50 | 198.54 | 195.22 | 198.24 | 186.32 | 1.54% | 86,477 |
| Feb 5, 2026 | 193.00 | 195.80 | 193.00 | 195.24 | 183.50 | 1.49% | 87,359 |
| Feb 4, 2026 | 193.50 | 195.60 | 192.38 | 192.38 | 180.81 | -0.78% | 185,403 |
| Feb 3, 2026 | 194.30 | 195.00 | 192.60 | 193.90 | 182.24 | 0.21% | 155,836 |
| Feb 2, 2026 | 192.00 | 193.50 | 190.14 | 193.50 | 181.87 | 0.78% | 154,528 |
| Jan 30, 2026 | 190.00 | 192.72 | 188.76 | 192.00 | 180.46 | 3.33% | 214,245 |
| Jan 29, 2026 | 186.88 | 186.88 | 183.20 | 185.82 | 174.65 | -0.26% | 97,060 |
| Jan 28, 2026 | 188.74 | 188.74 | 184.80 | 186.30 | 175.10 | -1.29% | 75,195 |
| Jan 27, 2026 | 189.74 | 189.90 | 188.40 | 188.74 | 177.39 | 0.13% | 104,116 |
| Jan 26, 2026 | 187.70 | 188.72 | 186.74 | 188.50 | 177.17 | 0.58% | 82,618 |
| Jan 23, 2026 | 187.28 | 189.10 | 187.00 | 187.42 | 176.15 | -0.65% | 59,195 |
| Jan 22, 2026 | 189.74 | 190.50 | 187.34 | 188.64 | 177.30 | -0.02% | 105,003 |
| Jan 21, 2026 | 189.48 | 189.66 | 184.80 | 188.68 | 177.34 | -0.34% | 68,103 |
| Jan 20, 2026 | 189.42 | 189.56 | 187.76 | 189.32 | 177.94 | 0.05% | 67,067 |
| Jan 19, 2026 | 191.00 | 191.31 | 187.70 | 189.22 | 177.84 | -2.01% | 112,494 |
| Jan 16, 2026 | 193.98 | 196.22 | 192.54 | 193.10 | 181.49 | -0.06% | 56,647 |
| Jan 15, 2026 | 191.00 | 194.00 | 190.74 | 193.22 | 181.60 | 1.20% | 57,234 |
| Jan 14, 2026 | 189.00 | 190.92 | 187.32 | 190.92 | 179.44 | 0.72% | 101,704 |
| Jan 13, 2026 | 188.44 | 189.56 | 187.50 | 189.56 | 178.16 | 0.93% | 82,299 |
| Jan 12, 2026 | 187.50 | 188.28 | 185.54 | 187.82 | 176.53 | 0.29% | 62,081 |
| Jan 9, 2026 | 192.50 | 192.62 | 187.02 | 187.28 | 176.02 | -2.31% | 92,136 |
| Jan 8, 2026 | 188.20 | 192.22 | 188.20 | 191.70 | 180.17 | 1.97% | 59,647 |
| Jan 7, 2026 | 190.56 | 190.56 | 187.56 | 188.00 | 176.70 | -0.69% | 113,642 |
| Jan 6, 2026 | 191.26 | 192.16 | 189.30 | 189.30 | 177.92 | -1.02% | 139,758 |
| Jan 5, 2026 | 195.50 | 195.50 | 190.28 | 191.26 | 179.76 | -2.32% | 176,949 |
| Jan 2, 2026 | 199.74 | 199.74 | 193.82 | 195.80 | 184.03 | -1.14% | 209,156 |
| Dec 30, 2025 | 196.18 | 198.44 | 196.02 | 198.06 | 186.15 | 1.10% | 184,842 |
| Dec 29, 2025 | 195.00 | 196.48 | 194.32 | 195.90 | 184.12 | 0.98% | 66,757 |
| Dec 23, 2025 | 194.54 | 194.94 | 192.50 | 194.00 | 182.34 | -0.16% | 68,653 |
| Dec 22, 2025 | 193.60 | 194.64 | 193.02 | 194.32 | 182.64 | 0.37% | 153,938 |
| Dec 19, 2025 | 188.88 | 194.38 | 188.86 | 193.60 | 181.96 | 2.76% | 132,245 |
| Dec 18, 2025 | 188.50 | 189.46 | 187.76 | 188.40 | 177.07 | 0.31% | 342,011 |
| Dec 17, 2025 | 189.00 | 189.78 | 185.78 | 187.82 | 176.53 | -0.29% | 1,248,974 |
| Dec 16, 2025 | 190.00 | 190.20 | 187.80 | 188.36 | 177.04 | -0.77% | 89,239 |
| Dec 15, 2025 | 184.54 | 190.00 | 184.00 | 189.82 | 178.41 | 3.21% | 98,394 |
| Dec 12, 2025 | 185.00 | 185.76 | 183.92 | 183.92 | 172.86 | -0.34% | 246,247 |
| Dec 11, 2025 | 184.90 | 185.34 | 183.74 | 184.54 | 173.45 | 0.36% | 348,609 |
| Dec 10, 2025 | 183.90 | 184.30 | 182.56 | 183.88 | 172.83 | 0.39% | 60,074 |
| Dec 9, 2025 | 183.00 | 184.90 | 182.42 | 183.16 | 172.15 | 0.41% | 72,892 |
| Dec 8, 2025 | 183.80 | 184.04 | 181.52 | 182.42 | 171.45 | -0.32% | 57,117 |
| Dec 5, 2025 | 181.00 | 183.80 | 181.00 | 183.00 | 172.00 | 1.41% | 52,731 |
| Dec 4, 2025 | 183.72 | 183.90 | 180.02 | 180.46 | 169.61 | -1.25% | 89,426 |
| Dec 3, 2025 | 180.94 | 182.74 | 180.22 | 182.74 | 171.75 | 0.99% | 223,195 |
| Dec 2, 2025 | 179.00 | 181.18 | 178.02 | 180.94 | 170.06 | 1.25% | 118,688 |
| Dec 1, 2025 | 179.20 | 179.76 | 176.62 | 178.70 | 167.96 | -0.36% | 43,784 |
| Nov 28, 2025 | 179.70 | 179.82 | 177.30 | 179.34 | 168.56 | 0.16% | 100,171 |