Skue Sparebank (OSL:SKUE)
Norway
· Delayed Price · Currency is NOK 324.00
-2.00 (-0.61%)
At close: Dec 5, 2025
Skue Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 325.00 | 326.00 | 324.00 | 324.00 | 324.00 | -0.61% | 557 |
| Dec 4, 2025 | 329.00 | 330.00 | 320.00 | 326.00 | 326.00 | -0.46% | 2,328 |
| Dec 3, 2025 | 327.45 | 329.00 | 327.45 | 327.50 | 327.50 | 0.61% | 21,339 |
| Dec 2, 2025 | 329.00 | 329.00 | 325.05 | 325.50 | 325.50 | 0.76% | 651 |
| Dec 1, 2025 | 325.00 | 327.00 | 321.15 | 323.05 | 323.05 | -0.43% | 1,067 |
| Nov 28, 2025 | 324.35 | 324.45 | 324.35 | 324.45 | 324.45 | 0.03% | 133 |
| Nov 27, 2025 | 324.50 | 324.50 | 324.35 | 324.35 | 324.35 | 0.11% | 436 |
| Nov 26, 2025 | 324.50 | 324.50 | 324.00 | 324.00 | 324.00 | 1.25% | 127 |
| Nov 25, 2025 | 320.00 | 324.50 | 320.00 | 320.00 | 320.00 | 0.95% | 1,365 |
| Nov 24, 2025 | 317.00 | 317.00 | 313.05 | 317.00 | 317.00 | 0.32% | 1,118 |
| Nov 21, 2025 | 321.95 | 321.95 | 316.00 | 316.00 | 316.00 | -1.86% | 395 |
| Nov 20, 2025 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.64% | 2,763 |
| Nov 19, 2025 | 318.40 | 319.95 | 318.25 | 319.95 | 319.95 | 1.57% | 1,329 |
| Nov 18, 2025 | 318.30 | 318.30 | 315.00 | 315.00 | 315.00 | -0.24% | 873 |
| Nov 17, 2025 | 315.00 | 317.00 | 313.90 | 315.75 | 315.75 | 1.19% | 1,104 |
| Nov 14, 2025 | 314.05 | 314.05 | 312.05 | 312.05 | 312.05 | -0.30% | 287 |
| Nov 13, 2025 | 313.05 | 320.90 | 313.00 | 313.00 | 313.00 | - | 1,147 |
| Nov 12, 2025 | 314.00 | 316.00 | 313.00 | 313.00 | 313.00 | -0.02% | 31 |
| Nov 11, 2025 | 309.45 | 315.00 | 309.45 | 313.05 | 313.05 | -0.30% | 2,027 |
| Nov 10, 2025 | 309.90 | 314.00 | 308.00 | 314.00 | 314.00 | 1.55% | 230 |
| Nov 7, 2025 | 314.45 | 314.45 | 309.20 | 309.20 | 309.20 | -1.73% | 723 |
| Nov 6, 2025 | 314.65 | 314.65 | 314.65 | 314.65 | 314.65 | 0.30% | 100 |
| Nov 5, 2025 | 313.00 | 314.00 | 312.00 | 313.70 | 313.70 | -0.32% | 194 |
| Nov 4, 2025 | 310.00 | 314.70 | 308.50 | 314.70 | 314.70 | 0.03% | 2,113 |
| Nov 3, 2025 | 310.00 | 316.20 | 309.90 | 314.60 | 314.60 | -0.60% | 2,044 |
| Oct 31, 2025 | 312.90 | 316.50 | 311.35 | 316.50 | 316.50 | 1.13% | 726 |
| Oct 30, 2025 | 317.05 | 317.05 | 304.95 | 312.95 | 312.95 | -2.20% | 12,248 |
| Oct 29, 2025 | 319.00 | 320.00 | 315.35 | 320.00 | 320.00 | 0.31% | 956 |
| Oct 28, 2025 | 325.50 | 325.50 | 316.00 | 319.00 | 319.00 | -0.31% | 559 |
| Oct 27, 2025 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | -0.31% | 695 |
| Oct 24, 2025 | 318.00 | 321.00 | 316.05 | 321.00 | 321.00 | 0.31% | 700 |
| Oct 23, 2025 | 323.00 | 323.00 | 319.00 | 320.00 | 320.00 | - | 220 |
| Oct 22, 2025 | 315.85 | 328.45 | 315.85 | 320.00 | 320.00 | 1.31% | 1,094 |
| Oct 21, 2025 | 315.00 | 315.85 | 315.00 | 315.85 | 315.85 | -0.03% | 83 |
| Oct 20, 2025 | 313.00 | 316.45 | 313.00 | 315.95 | 315.95 | 0.05% | 224 |
| Oct 17, 2025 | 315.10 | 317.80 | 313.00 | 315.80 | 315.80 | -0.94% | 1,297 |
| Oct 16, 2025 | 314.95 | 321.65 | 314.30 | 318.80 | 318.80 | 0.25% | 634 |
| Oct 15, 2025 | 317.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.32% | 2,555 |
| Oct 14, 2025 | 315.10 | 317.75 | 315.00 | 317.00 | 317.00 | -0.63% | 1,874 |
| Oct 13, 2025 | 322.65 | 322.65 | 309.00 | 319.00 | 319.00 | -0.31% | 3,534 |
| Oct 10, 2025 | 316.00 | 320.00 | 315.90 | 320.00 | 320.00 | - | 1,177 |
| Oct 9, 2025 | 317.50 | 320.00 | 317.50 | 320.00 | 320.00 | 0.31% | 120 |
| Oct 8, 2025 | 319.90 | 319.90 | 315.85 | 319.00 | 319.00 | 0.31% | 110 |
| Oct 7, 2025 | 319.10 | 319.30 | 315.40 | 318.00 | 318.00 | -0.63% | 1,845 |
| Oct 6, 2025 | 319.00 | 320.00 | 318.80 | 320.00 | 320.00 | 0.31% | 824 |
| Oct 3, 2025 | 319.80 | 319.80 | 315.75 | 319.00 | 319.00 | 0.25% | 1,963 |
| Oct 2, 2025 | 318.95 | 318.95 | 316.50 | 318.20 | 318.20 | -0.56% | 768 |
| Oct 1, 2025 | 316.60 | 320.00 | 315.05 | 320.00 | 320.00 | 0.05% | 1,371 |
| Sep 30, 2025 | 320.95 | 320.95 | 318.00 | 319.85 | 319.85 | -0.64% | 149 |
| Sep 29, 2025 | 321.30 | 323.70 | 319.50 | 321.90 | 321.90 | 0.59% | 269 |
| Sep 26, 2025 | 328.40 | 328.40 | 320.00 | 320.00 | 320.00 | 0.05% | 730 |
| Sep 25, 2025 | 321.00 | 323.90 | 319.85 | 319.85 | 319.85 | 0.60% | 111 |
| Sep 24, 2025 | 320.00 | 321.00 | 316.10 | 317.95 | 317.95 | -0.58% | 988 |
| Sep 23, 2025 | 318.05 | 322.00 | 317.05 | 319.80 | 319.80 | -0.06% | 362 |
| Sep 22, 2025 | 327.95 | 327.95 | 319.65 | 320.00 | 320.00 | -0.31% | 149 |
| Sep 19, 2025 | 329.00 | 329.00 | 321.00 | 321.00 | 321.00 | -0.85% | 910 |
| Sep 18, 2025 | 328.00 | 328.00 | 323.75 | 323.75 | 323.75 | -1.25% | 60 |
| Sep 17, 2025 | 330.00 | 330.00 | 320.05 | 327.85 | 327.85 | -0.05% | 1,345 |
| Sep 16, 2025 | 316.95 | 333.05 | 316.95 | 328.00 | 328.00 | 3.47% | 3,260 |
| Sep 15, 2025 | 314.00 | 317.00 | 314.00 | 317.00 | 317.00 | 0.79% | 413 |
| Sep 12, 2025 | 315.00 | 317.90 | 314.50 | 314.50 | 314.50 | -0.47% | 66 |
| Sep 11, 2025 | 317.95 | 318.00 | 312.00 | 316.00 | 316.00 | -0.92% | 981 |
| Sep 10, 2025 | 317.50 | 319.00 | 314.05 | 318.95 | 318.95 | -0.33% | 917 |
| Sep 9, 2025 | 322.00 | 322.50 | 318.50 | 320.00 | 320.00 | 0.63% | 505 |
| Sep 8, 2025 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | 0.33% | 486 |
| Sep 5, 2025 | 317.00 | 318.95 | 311.00 | 316.95 | 316.95 | -0.33% | 3,539 |
| Sep 4, 2025 | 319.35 | 319.35 | 315.85 | 318.00 | 318.00 | 0.30% | 458 |
| Sep 3, 2025 | 319.50 | 319.50 | 316.05 | 317.05 | 317.05 | -0.81% | 226 |
| Sep 2, 2025 | 318.10 | 319.80 | 318.05 | 319.65 | 319.65 | -0.09% | 255 |
| Sep 1, 2025 | 324.00 | 324.05 | 317.00 | 319.95 | 319.95 | -1.27% | 1,693 |
| Aug 29, 2025 | 322.00 | 324.05 | 317.15 | 324.05 | 324.05 | 0.64% | 1,484 |
| Aug 28, 2025 | 324.05 | 324.05 | 318.05 | 322.00 | 322.00 | -0.63% | 482 |
| Aug 27, 2025 | 326.80 | 326.80 | 324.05 | 324.05 | 324.05 | -0.87% | 64 |
| Aug 26, 2025 | 327.00 | 327.00 | 324.00 | 326.90 | 326.90 | 0.28% | 182 |
| Aug 25, 2025 | 328.90 | 328.90 | 322.05 | 326.00 | 326.00 | -0.31% | 122 |
| Aug 22, 2025 | 327.00 | 327.00 | 324.60 | 327.00 | 327.00 | -0.59% | 197 |
| Aug 21, 2025 | 323.95 | 328.95 | 323.95 | 328.95 | 328.95 | 2.33% | 1,207 |
| Aug 20, 2025 | 321.50 | 322.00 | 321.45 | 321.45 | 321.45 | -0.48% | 129 |
| Aug 19, 2025 | 326.00 | 326.00 | 323.00 | 323.00 | 323.00 | 0.47% | 182 |
| Aug 18, 2025 | 318.05 | 321.50 | 314.00 | 321.50 | 321.50 | 1.10% | 1,631 |
| Aug 15, 2025 | 324.75 | 326.00 | 314.55 | 318.00 | 318.00 | -0.59% | 2,510 |
| Aug 14, 2025 | 318.90 | 319.95 | 316.90 | 319.90 | 319.90 | 1.01% | 2,041 |
| Aug 13, 2025 | 321.00 | 321.85 | 316.70 | 316.70 | 316.70 | -1.34% | 485 |
| Aug 12, 2025 | 318.00 | 321.05 | 317.05 | 321.00 | 321.00 | 0.47% | 1,895 |
| Aug 11, 2025 | 325.00 | 325.00 | 318.00 | 319.50 | 319.50 | -1.69% | 4,071 |
| Aug 8, 2025 | 326.25 | 330.00 | 325.00 | 325.00 | 325.00 | -1.50% | 3,400 |
| Aug 7, 2025 | 328.35 | 329.95 | 328.15 | 329.95 | 329.95 | 0.49% | 249 |
| Aug 6, 2025 | 329.40 | 329.40 | 326.15 | 328.35 | 328.35 | -0.71% | 255 |
| Aug 5, 2025 | 326.00 | 331.95 | 322.00 | 330.70 | 330.70 | -0.39% | 1,265 |
| Aug 4, 2025 | 331.95 | 332.00 | 328.45 | 332.00 | 332.00 | 2.47% | 68 |
| Aug 1, 2025 | 328.00 | 332.45 | 324.00 | 324.00 | 324.00 | -1.82% | 2,801 |
| Jul 31, 2025 | 330.95 | 332.45 | 327.00 | 330.00 | 330.00 | -0.29% | 1,369 |
| Jul 30, 2025 | 337.25 | 337.25 | 328.00 | 330.95 | 330.95 | -1.27% | 1,613 |
| Jul 29, 2025 | 335.00 | 337.95 | 329.65 | 335.20 | 335.20 | 0.81% | 680 |
| Jul 28, 2025 | 333.90 | 344.95 | 332.00 | 332.50 | 332.50 | -0.15% | 2,012 |
| Jul 25, 2025 | 330.30 | 334.00 | 330.05 | 333.00 | 333.00 | 0.12% | 734 |
| Jul 24, 2025 | 340.00 | 341.90 | 332.60 | 332.60 | 332.60 | -0.86% | 1,509 |
| Jul 23, 2025 | 335.05 | 336.95 | 333.00 | 335.50 | 335.50 | 0.80% | 594 |
| Jul 22, 2025 | 334.00 | 339.30 | 330.10 | 332.85 | 332.85 | -0.34% | 1,460 |
| Jul 21, 2025 | 336.40 | 339.00 | 330.10 | 334.00 | 334.00 | 0.60% | 2,297 |