Skue Sparebank (OSL:SKUE)
Norway
· Delayed Price · Currency is NOK 333.25
-6.85 (-2.01%)
Apr 29, 2026, 12:59 PM CET
Skue Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 343.40 | 343.40 | 335.00 | 339.00 | - | -0.32% | 83 |
| Apr 28, 2026 | 335.95 | 340.10 | 333.20 | 340.10 | 340.10 | 2.07% | 1,104 |
| Apr 27, 2026 | 334.05 | 334.05 | 333.20 | 333.20 | 333.20 | -0.24% | 184 |
| Apr 24, 2026 | 333.20 | 336.00 | 333.20 | 334.00 | 334.00 | -0.60% | 330 |
| Apr 23, 2026 | 335.05 | 336.00 | 333.05 | 336.00 | 336.00 | -1.16% | 241 |
| Apr 22, 2026 | 345.25 | 345.25 | 334.05 | 339.95 | 339.95 | -0.01% | 495 |
| Apr 21, 2026 | 340.00 | 341.70 | 340.00 | 340.00 | 340.00 | - | 180 |
| Apr 20, 2026 | 335.00 | 345.40 | 335.00 | 340.00 | 340.00 | -0.03% | 4,347 |
| Apr 17, 2026 | 342.00 | 342.00 | 340.00 | 340.10 | 340.10 | -0.85% | 360 |
| Apr 16, 2026 | 343.00 | 343.00 | 340.00 | 343.00 | 343.00 | 0.40% | 147 |
| Apr 15, 2026 | 337.00 | 341.75 | 337.00 | 341.65 | 341.65 | 1.68% | 2,189 |
| Apr 14, 2026 | 334.95 | 336.00 | 333.10 | 336.00 | 336.00 | 0.83% | 55,895 |
| Apr 13, 2026 | 335.00 | 336.60 | 333.00 | 333.25 | 333.25 | -0.22% | 1,680 |
| Apr 10, 2026 | 337.00 | 337.00 | 332.15 | 334.00 | 334.00 | 0.60% | 545 |
| Apr 9, 2026 | 334.95 | 336.00 | 332.00 | 332.00 | 332.00 | -0.85% | 2,476 |
| Apr 8, 2026 | 334.95 | 334.95 | 332.00 | 334.85 | 334.85 | 0.86% | 509 |
| Apr 7, 2026 | 336.00 | 336.00 | 330.55 | 332.00 | 332.00 | -1.78% | 349 |
| Apr 1, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 2.27% | 41 |
| Mar 31, 2026 | 331.40 | 332.50 | 330.00 | 330.50 | 330.50 | 0.76% | 1,333 |
| Mar 30, 2026 | 331.40 | 331.40 | 325.20 | 328.00 | 328.00 | -1.35% | 1,055 |
| Mar 27, 2026 | 331.45 | 332.50 | 329.15 | 332.50 | 332.50 | 0.76% | 6,166 |
| Mar 26, 2026 | 339.00 | 339.00 | 315.05 | 330.00 | 330.00 | -7.04% | 1,326 |
| Mar 25, 2026 | 346.00 | 355.00 | 346.00 | 355.00 | 332.73 | 0.03% | 4,741 |
| Mar 24, 2026 | 354.20 | 355.20 | 354.00 | 354.90 | 332.64 | 0.25% | 1,331 |
| Mar 23, 2026 | 349.00 | 354.15 | 348.00 | 354.00 | 331.79 | 1.43% | 4,172 |
| Mar 20, 2026 | 345.00 | 352.00 | 345.00 | 349.00 | 327.11 | 1.45% | 1,893 |
| Mar 19, 2026 | 349.00 | 350.00 | 344.00 | 344.00 | 322.42 | -1.71% | 4,018 |
| Mar 18, 2026 | 352.00 | 353.95 | 349.95 | 350.00 | 328.04 | -0.43% | 5,485 |
| Mar 17, 2026 | 352.05 | 352.05 | 351.00 | 351.50 | 329.45 | -0.16% | 1,761 |
| Mar 16, 2026 | 352.00 | 352.05 | 351.60 | 352.05 | 329.97 | -0.27% | 2,306 |
| Mar 13, 2026 | 351.00 | 353.00 | 350.00 | 353.00 | 330.86 | -0.21% | 10,849 |
| Mar 12, 2026 | 353.85 | 353.90 | 353.40 | 353.75 | 331.56 | 0.10% | 1,735 |
| Mar 11, 2026 | 353.95 | 353.95 | 348.00 | 353.40 | 331.23 | 1.55% | 2,867 |
| Mar 10, 2026 | 350.75 | 355.10 | 345.05 | 348.00 | 326.17 | -1.12% | 6,637 |
| Mar 9, 2026 | 355.10 | 355.10 | 351.05 | 351.95 | 329.87 | -0.30% | 655 |
| Mar 6, 2026 | 351.15 | 355.05 | 351.10 | 353.00 | 330.86 | -0.84% | 467 |
| Mar 5, 2026 | 352.05 | 356.00 | 352.05 | 356.00 | 333.67 | -0.84% | 449 |
| Mar 4, 2026 | 355.00 | 359.00 | 355.00 | 359.00 | 336.48 | 1.41% | 415 |
| Mar 3, 2026 | 351.20 | 358.95 | 351.20 | 354.00 | 331.79 | -1.67% | 466 |
| Mar 2, 2026 | 361.45 | 361.45 | 352.50 | 360.00 | 337.42 | 0.29% | 636 |
| Feb 27, 2026 | 359.00 | 361.45 | 355.00 | 358.95 | 336.43 | -0.47% | 1,512 |
| Feb 26, 2026 | 363.00 | 363.00 | 354.00 | 360.65 | 338.03 | -0.91% | 1,891 |
| Feb 25, 2026 | 347.00 | 363.95 | 347.00 | 363.95 | 341.12 | 4.70% | 2,858 |
| Feb 24, 2026 | 342.00 | 347.60 | 342.00 | 347.60 | 325.79 | 1.94% | 595 |
| Feb 23, 2026 | 351.00 | 351.00 | 336.40 | 341.00 | 319.61 | -3.23% | 5,322 |
| Feb 20, 2026 | 350.00 | 352.70 | 350.00 | 352.40 | 330.29 | 0.69% | 219 |
| Feb 19, 2026 | 350.00 | 350.00 | 346.55 | 350.00 | 328.04 | - | 2,748 |
| Feb 18, 2026 | 353.95 | 353.95 | 349.90 | 350.00 | 328.04 | 0.29% | 1,112 |
| Feb 17, 2026 | 343.20 | 354.00 | 343.20 | 349.00 | 327.11 | 1.72% | 2,628 |
| Feb 16, 2026 | 352.85 | 354.00 | 341.05 | 343.10 | 321.58 | -0.84% | 2,053 |
| Feb 13, 2026 | 345.10 | 346.00 | 340.05 | 346.00 | 324.29 | 0.14% | 504 |
| Feb 12, 2026 | 348.50 | 348.70 | 345.50 | 345.50 | 323.83 | -0.86% | 4,720 |
| Feb 11, 2026 | 345.00 | 348.50 | 344.00 | 348.50 | 326.64 | 0.72% | 6,070 |
| Feb 10, 2026 | 341.00 | 346.00 | 340.95 | 346.00 | 324.29 | 1.48% | 1,031 |
| Feb 9, 2026 | 339.75 | 346.45 | 338.00 | 340.95 | 319.56 | 1.47% | 16,784 |
| Feb 6, 2026 | 335.00 | 337.40 | 335.00 | 336.00 | 314.92 | -0.59% | 131 |
| Feb 5, 2026 | 339.00 | 339.00 | 330.20 | 338.00 | 316.80 | -0.29% | 701 |
| Feb 4, 2026 | 335.00 | 339.00 | 330.30 | 339.00 | 317.73 | -0.29% | 299 |
| Feb 3, 2026 | 330.15 | 342.00 | 330.15 | 340.00 | 318.67 | 0.29% | 100 |
| Feb 2, 2026 | 330.00 | 339.00 | 326.05 | 339.00 | 317.73 | 2.09% | 2,046 |
| Jan 30, 2026 | 334.95 | 335.75 | 332.05 | 332.05 | 311.22 | -2.15% | 303 |
| Jan 29, 2026 | 342.95 | 343.00 | 335.50 | 339.35 | 318.06 | -1.44% | 1,465 |
| Jan 28, 2026 | 348.70 | 348.70 | 341.20 | 344.30 | 322.70 | -0.30% | 1,005 |
| Jan 27, 2026 | 345.65 | 345.65 | 341.05 | 345.35 | 323.69 | 0.69% | 1,202 |
| Jan 26, 2026 | 343.00 | 343.90 | 342.80 | 343.00 | 321.48 | 0.19% | 1,000 |
| Jan 23, 2026 | 341.00 | 342.35 | 340.60 | 342.35 | 320.87 | - | 1,129 |
| Jan 22, 2026 | 342.80 | 342.80 | 341.00 | 342.35 | 320.87 | -0.13% | 81 |
| Jan 21, 2026 | 342.00 | 342.80 | 340.60 | 342.80 | 321.30 | 0.23% | 477 |
| Jan 20, 2026 | 344.00 | 344.00 | 340.00 | 342.00 | 320.55 | 0.74% | 1,235 |
| Jan 19, 2026 | 343.00 | 346.00 | 338.50 | 339.50 | 318.20 | -1.03% | 2,023 |
| Jan 16, 2026 | 348.95 | 349.40 | 343.05 | 343.05 | 321.53 | -1.42% | 541 |
| Jan 15, 2026 | 342.05 | 349.65 | 342.05 | 348.00 | 326.17 | 1.75% | 20,402 |
| Jan 14, 2026 | 345.10 | 346.40 | 342.00 | 342.00 | 320.55 | -0.87% | 936 |
| Jan 13, 2026 | 350.00 | 350.00 | 345.00 | 345.00 | 323.36 | -1.41% | 1,131 |
| Jan 12, 2026 | 351.40 | 351.40 | 345.15 | 349.95 | 328.00 | 0.01% | 873 |
| Jan 9, 2026 | 350.00 | 350.00 | 344.20 | 349.90 | 327.95 | 0.07% | 2,752 |
| Jan 8, 2026 | 349.00 | 350.00 | 343.50 | 349.65 | 327.72 | 1.03% | 2,652 |
| Jan 7, 2026 | 345.00 | 349.00 | 345.00 | 346.10 | 324.39 | -1.11% | 589 |
| Jan 6, 2026 | 350.00 | 351.55 | 348.00 | 350.00 | 328.04 | - | 1,223 |
| Jan 5, 2026 | 353.00 | 355.00 | 346.95 | 350.00 | 328.04 | - | 1,929 |
| Jan 2, 2026 | 349.85 | 350.00 | 346.55 | 350.00 | 328.04 | 0.03% | 1,554 |
| Dec 30, 2025 | 335.00 | 349.95 | 335.00 | 349.90 | 327.95 | 2.50% | 1,508 |
| Dec 29, 2025 | 335.40 | 341.35 | 331.70 | 341.35 | 319.94 | 0.18% | 596 |
| Dec 23, 2025 | 349.00 | 349.00 | 336.00 | 340.75 | 319.37 | 1.14% | 1,040 |
| Dec 22, 2025 | 326.00 | 338.00 | 326.00 | 336.90 | 315.77 | -0.33% | 793 |
| Dec 19, 2025 | 331.15 | 338.00 | 331.15 | 338.00 | 316.80 | 1.55% | 1,089 |
| Dec 18, 2025 | 329.75 | 332.85 | 325.05 | 332.85 | 311.97 | 0.94% | 3,781 |
| Dec 17, 2025 | 324.05 | 330.95 | 324.05 | 329.75 | 309.06 | 2.07% | 974 |
| Dec 16, 2025 | 324.00 | 324.00 | 323.05 | 323.05 | 302.78 | 0.33% | 453 |
| Dec 15, 2025 | 330.00 | 330.00 | 319.00 | 322.00 | 301.80 | -3.25% | 3,128 |
| Dec 12, 2025 | 334.00 | 334.00 | 330.00 | 332.80 | 311.92 | 0.91% | 10,743 |
| Dec 11, 2025 | 335.90 | 335.90 | 329.80 | 329.80 | 309.11 | -0.08% | 163 |
| Dec 10, 2025 | 337.25 | 337.25 | 330.05 | 330.05 | 309.35 | -0.27% | 16,348 |
| Dec 9, 2025 | 333.45 | 333.45 | 329.05 | 330.95 | 310.19 | 0.90% | 406 |
| Dec 8, 2025 | 329.90 | 329.90 | 327.00 | 328.00 | 307.42 | 1.23% | 122 |
| Dec 5, 2025 | 325.00 | 326.00 | 324.00 | 324.00 | 303.67 | -0.61% | 557 |
| Dec 4, 2025 | 329.00 | 330.00 | 320.00 | 326.00 | 305.55 | -0.46% | 2,328 |
| Dec 3, 2025 | 327.45 | 329.00 | 327.45 | 327.50 | 306.96 | 0.61% | 21,339 |
| Dec 2, 2025 | 329.00 | 329.00 | 325.05 | 325.50 | 305.08 | 0.76% | 651 |
| Dec 1, 2025 | 325.00 | 327.00 | 321.15 | 323.05 | 302.78 | -0.43% | 1,067 |