Skue Sparebank (OSL:SKUE)
Norway
· Delayed Price · Currency is NOK 351.95
-1.05 (-0.30%)
Mar 9, 2026, 4:25 PM CET
Skue Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 355.10 | 355.10 | 351.05 | 354.95 | - | 0.55% | 654 |
| Mar 6, 2026 | 351.15 | 355.05 | 351.10 | 353.00 | 353.00 | -0.84% | 467 |
| Mar 5, 2026 | 352.05 | 356.00 | 352.05 | 356.00 | 356.00 | -0.84% | 449 |
| Mar 4, 2026 | 355.00 | 359.00 | 355.00 | 359.00 | 359.00 | 1.41% | 415 |
| Mar 3, 2026 | 351.20 | 358.95 | 351.20 | 354.00 | 354.00 | -1.67% | 466 |
| Mar 2, 2026 | 361.45 | 361.45 | 352.50 | 360.00 | 360.00 | 0.29% | 636 |
| Feb 27, 2026 | 359.00 | 361.45 | 355.00 | 358.95 | 358.95 | -0.47% | 1,512 |
| Feb 26, 2026 | 363.00 | 363.00 | 354.00 | 360.65 | 360.65 | -0.91% | 1,891 |
| Feb 25, 2026 | 347.00 | 363.95 | 347.00 | 363.95 | 363.95 | 4.70% | 2,858 |
| Feb 24, 2026 | 342.00 | 347.60 | 342.00 | 347.60 | 347.60 | 1.94% | 595 |
| Feb 23, 2026 | 351.00 | 351.00 | 336.40 | 341.00 | 341.00 | -3.23% | 5,322 |
| Feb 20, 2026 | 350.00 | 352.70 | 350.00 | 352.40 | 352.40 | 0.69% | 219 |
| Feb 19, 2026 | 350.00 | 350.00 | 346.55 | 350.00 | 350.00 | - | 2,748 |
| Feb 18, 2026 | 353.95 | 353.95 | 349.90 | 350.00 | 350.00 | 0.29% | 1,112 |
| Feb 17, 2026 | 343.20 | 354.00 | 343.20 | 349.00 | 349.00 | 1.72% | 2,628 |
| Feb 16, 2026 | 352.85 | 354.00 | 341.05 | 343.10 | 343.10 | -0.84% | 2,053 |
| Feb 13, 2026 | 345.10 | 346.00 | 340.05 | 346.00 | 346.00 | 0.14% | 504 |
| Feb 12, 2026 | 348.50 | 348.70 | 345.50 | 345.50 | 345.50 | -0.86% | 4,720 |
| Feb 11, 2026 | 345.00 | 348.50 | 344.00 | 348.50 | 348.50 | 0.72% | 6,070 |
| Feb 10, 2026 | 341.00 | 346.00 | 340.95 | 346.00 | 346.00 | 1.48% | 1,031 |
| Feb 9, 2026 | 339.75 | 346.45 | 338.00 | 340.95 | 340.95 | 1.47% | 16,784 |
| Feb 6, 2026 | 335.00 | 337.40 | 335.00 | 336.00 | 336.00 | -0.59% | 131 |
| Feb 5, 2026 | 339.00 | 339.00 | 330.20 | 338.00 | 338.00 | -0.29% | 701 |
| Feb 4, 2026 | 335.00 | 339.00 | 330.30 | 339.00 | 339.00 | -0.29% | 299 |
| Feb 3, 2026 | 330.15 | 342.00 | 330.15 | 340.00 | 340.00 | 0.29% | 100 |
| Feb 2, 2026 | 330.00 | 339.00 | 326.05 | 339.00 | 339.00 | 2.09% | 2,046 |
| Jan 30, 2026 | 334.95 | 335.75 | 332.05 | 332.05 | 332.05 | -2.15% | 303 |
| Jan 29, 2026 | 342.95 | 343.00 | 335.50 | 339.35 | 339.35 | -1.44% | 1,465 |
| Jan 28, 2026 | 348.70 | 348.70 | 341.20 | 344.30 | 344.30 | -0.30% | 1,005 |
| Jan 27, 2026 | 345.65 | 345.65 | 341.05 | 345.35 | 345.35 | 0.69% | 1,202 |
| Jan 26, 2026 | 343.00 | 343.90 | 342.80 | 343.00 | 343.00 | 0.19% | 1,000 |
| Jan 23, 2026 | 341.00 | 342.35 | 340.60 | 342.35 | 342.35 | - | 1,129 |
| Jan 22, 2026 | 342.80 | 342.80 | 341.00 | 342.35 | 342.35 | -0.13% | 81 |
| Jan 21, 2026 | 342.00 | 342.80 | 340.60 | 342.80 | 342.80 | 0.23% | 477 |
| Jan 20, 2026 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | 0.74% | 1,235 |
| Jan 19, 2026 | 343.00 | 346.00 | 338.50 | 339.50 | 339.50 | -1.03% | 2,023 |
| Jan 16, 2026 | 348.95 | 349.40 | 343.05 | 343.05 | 343.05 | -1.42% | 541 |
| Jan 15, 2026 | 342.05 | 349.65 | 342.05 | 348.00 | 348.00 | 1.75% | 20,402 |
| Jan 14, 2026 | 345.10 | 346.40 | 342.00 | 342.00 | 342.00 | -0.87% | 936 |
| Jan 13, 2026 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | -1.41% | 1,131 |
| Jan 12, 2026 | 351.40 | 351.40 | 345.15 | 349.95 | 349.95 | 0.01% | 873 |
| Jan 9, 2026 | 350.00 | 350.00 | 344.20 | 349.90 | 349.90 | 0.07% | 2,752 |
| Jan 8, 2026 | 349.00 | 350.00 | 343.50 | 349.65 | 349.65 | 1.03% | 2,652 |
| Jan 7, 2026 | 345.00 | 349.00 | 345.00 | 346.10 | 346.10 | -1.11% | 589 |
| Jan 6, 2026 | 350.00 | 351.55 | 348.00 | 350.00 | 350.00 | - | 1,223 |
| Jan 5, 2026 | 353.00 | 355.00 | 346.95 | 350.00 | 350.00 | - | 1,929 |
| Jan 2, 2026 | 349.85 | 350.00 | 346.55 | 350.00 | 350.00 | 0.03% | 1,554 |
| Dec 30, 2025 | 335.00 | 349.95 | 335.00 | 349.90 | 349.90 | 2.50% | 1,508 |
| Dec 29, 2025 | 335.40 | 341.35 | 331.70 | 341.35 | 341.35 | 0.18% | 596 |
| Dec 23, 2025 | 349.00 | 349.00 | 336.00 | 340.75 | 340.75 | 1.14% | 1,040 |
| Dec 22, 2025 | 326.00 | 338.00 | 326.00 | 336.90 | 336.90 | -0.33% | 793 |
| Dec 19, 2025 | 331.15 | 338.00 | 331.15 | 338.00 | 338.00 | 1.55% | 1,089 |
| Dec 18, 2025 | 329.75 | 332.85 | 325.05 | 332.85 | 332.85 | 0.94% | 3,781 |
| Dec 17, 2025 | 324.05 | 330.95 | 324.05 | 329.75 | 329.75 | 2.07% | 974 |
| Dec 16, 2025 | 324.00 | 324.00 | 323.05 | 323.05 | 323.05 | 0.33% | 453 |
| Dec 15, 2025 | 330.00 | 330.00 | 319.00 | 322.00 | 322.00 | -3.25% | 3,128 |
| Dec 12, 2025 | 334.00 | 334.00 | 330.00 | 332.80 | 332.80 | 0.91% | 10,743 |
| Dec 11, 2025 | 335.90 | 335.90 | 329.80 | 329.80 | 329.80 | -0.08% | 163 |
| Dec 10, 2025 | 337.25 | 337.25 | 330.05 | 330.05 | 330.05 | -0.27% | 16,348 |
| Dec 9, 2025 | 333.45 | 333.45 | 329.05 | 330.95 | 330.95 | 0.90% | 406 |
| Dec 8, 2025 | 329.90 | 329.90 | 327.00 | 328.00 | 328.00 | 1.23% | 122 |
| 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 |