SpareBank 1 Nordmøre (OSL:SNOR)
Norway
· Delayed Price · Currency is NOK 186.62
-3.28 (-1.73%)
Mar 6, 2026, 10:14 AM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 186.58 | 189.90 | 186.58 | 189.90 | 189.90 | 2.82% | 701 |
| Mar 4, 2026 | 189.98 | 189.98 | 184.70 | 184.70 | 184.70 | -0.65% | 118 |
| Mar 3, 2026 | 188.50 | 189.86 | 184.00 | 185.90 | 185.90 | -1.59% | 1,246 |
| Mar 2, 2026 | 185.00 | 188.90 | 185.00 | 188.90 | 188.90 | -0.55% | 67 |
| Feb 27, 2026 | 186.02 | 189.94 | 186.02 | 189.94 | 189.94 | - | 13,061 |
| Feb 26, 2026 | 187.90 | 189.94 | 187.90 | 189.94 | 189.94 | 1.57% | 1,392 |
| Feb 25, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | 35 |
| Feb 24, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.01% | 120 |
| Feb 23, 2026 | 191.00 | 191.00 | 186.00 | 186.02 | 186.02 | -1.60% | 1,492 |
| Feb 20, 2026 | 187.98 | 190.02 | 186.02 | 189.04 | 189.04 | 0.55% | 1,399 |
| Feb 19, 2026 | 187.98 | 188.00 | 186.32 | 188.00 | 188.00 | 1.62% | 3,807 |
| Feb 18, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 1.65% | 638 |
| Feb 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 92 |
| Feb 16, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.14% | 881 |
| Feb 13, 2026 | 185.98 | 186.16 | 181.04 | 185.98 | 185.98 | 2.75% | 261 |
| Feb 12, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.33% | 27 |
| Feb 11, 2026 | 180.40 | 180.98 | 180.40 | 180.40 | 180.40 | -0.08% | 95 |
| Feb 10, 2026 | 182.00 | 182.00 | 180.54 | 180.54 | 180.54 | -0.25% | 149 |
| Feb 9, 2026 | 179.00 | 182.42 | 178.04 | 181.00 | 181.00 | 1.12% | 593 |
| Feb 6, 2026 | 179.00 | 179.00 | 178.98 | 179.00 | 179.00 | 1.69% | 2,471 |
| Feb 5, 2026 | 176.02 | 176.02 | 176.02 | 176.02 | 176.02 | -1.11% | 1 |
| Feb 4, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 1.71% | 100 |
| Feb 3, 2026 | 174.98 | 175.00 | 174.98 | 175.00 | 175.00 | 1.16% | 1,567 |
| Feb 2, 2026 | 176.98 | 177.00 | 173.00 | 173.00 | 173.00 | -2.59% | 2,060 |
| Jan 30, 2026 | 176.80 | 177.60 | 175.06 | 177.60 | 177.60 | 0.34% | 97 |
| Jan 29, 2026 | 176.94 | 177.00 | 176.94 | 177.00 | 177.00 | 1.21% | 110 |
| Jan 28, 2026 | 177.00 | 177.00 | 174.88 | 174.88 | 174.88 | -1.05% | 534 |
| Jan 27, 2026 | 176.74 | 176.74 | 176.74 | 176.74 | 176.74 | -0.15% | 2 |
| Jan 26, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.56% | 65 |
| Jan 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.33% | 776 |
| Jan 22, 2026 | 176.02 | 177.42 | 176.00 | 177.42 | 177.42 | 0.80% | 3,854 |
| Jan 21, 2026 | 176.04 | 178.00 | 176.00 | 176.02 | 176.02 | - | 804 |
| Jan 20, 2026 | 180.02 | 180.02 | 176.00 | 176.02 | 176.02 | -2.20% | 2,890 |
| Jan 19, 2026 | 182.00 | 182.00 | 176.02 | 179.98 | 179.98 | -2.18% | 2,104 |
| Jan 16, 2026 | 179.04 | 186.00 | 179.04 | 184.00 | 184.00 | 1.66% | 4,237 |
| Jan 15, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.15% | 60 |
| Jan 14, 2026 | 181.48 | 181.48 | 181.28 | 181.28 | 181.28 | -0.11% | 13 |
| Jan 13, 2026 | 181.14 | 182.46 | 181.14 | 181.48 | 181.48 | 0.06% | 1,061 |
| Jan 12, 2026 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - | - |
| Jan 9, 2026 | 181.38 | 181.38 | 181.34 | 181.38 | 181.38 | 0.74% | 2,511 |
| Jan 8, 2026 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | 0.02% | 48 |
| Jan 7, 2026 | 180.50 | 180.50 | 180.00 | 180.00 | 180.00 | 0.18% | 3,021 |
| Jan 6, 2026 | 179.00 | 179.68 | 179.00 | 179.68 | 179.68 | 0.38% | 156 |
| Jan 5, 2026 | 179.50 | 179.50 | 179.00 | 179.00 | 179.00 | 1.70% | 413 |
| Jan 2, 2026 | 178.00 | 181.98 | 176.00 | 176.00 | 176.00 | 0.56% | 2,264 |
| Dec 30, 2025 | 178.00 | 180.00 | 175.02 | 175.02 | 175.02 | -1.67% | 3,491 |
| Dec 29, 2025 | 179.98 | 179.98 | 178.00 | 178.00 | 178.00 | -1.10% | 168 |
| Dec 23, 2025 | 179.86 | 179.98 | 177.00 | 179.98 | 179.98 | - | 35 |
| Dec 22, 2025 | 185.00 | 185.00 | 176.00 | 179.98 | 179.98 | 0.55% | 1,858 |
| Dec 19, 2025 | 172.00 | 185.00 | 172.00 | 179.00 | 179.00 | 1.72% | 10,557 |
| Dec 18, 2025 | 173.68 | 182.30 | 173.68 | 175.98 | 175.98 | 1.72% | 991 |
| Dec 17, 2025 | 176.96 | 176.96 | 173.00 | 173.00 | 173.00 | -1.96% | 248 |
| Dec 16, 2025 | 175.20 | 176.46 | 175.00 | 176.46 | 176.46 | 0.82% | 1,871 |
| Dec 15, 2025 | 173.00 | 175.02 | 172.02 | 175.02 | 175.02 | 0.59% | 483 |
| Dec 12, 2025 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.75% | 5,264 |
| Dec 11, 2025 | 174.98 | 174.98 | 171.00 | 171.00 | 171.00 | -1.72% | 273 |
| Dec 10, 2025 | 172.90 | 174.00 | 172.00 | 174.00 | 174.00 | 0.02% | 3,102 |
| Dec 9, 2025 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | 2.32% | 35 |
| Dec 8, 2025 | 170.00 | 170.02 | 170.00 | 170.02 | 170.02 | -1.72% | 126 |
| Dec 5, 2025 | 173.16 | 173.16 | 173.00 | 173.00 | 173.00 | -0.56% | 18,107 |
| Dec 4, 2025 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | -0.01% | 80 |
| Dec 3, 2025 | 167.70 | 174.00 | 167.70 | 174.00 | 174.00 | 4.58% | 68,685 |
| Dec 2, 2025 | 168.46 | 168.46 | 166.38 | 166.38 | 166.38 | -1.21% | 3,415 |
| Dec 1, 2025 | 167.00 | 168.42 | 167.00 | 168.42 | 168.42 | 0.85% | 263 |
| Nov 28, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -1.46% | 891 |
| Nov 27, 2025 | 168.00 | 169.48 | 168.00 | 169.48 | 169.48 | 0.88% | 4,193 |
| Nov 26, 2025 | 169.00 | 169.48 | 168.00 | 168.00 | 168.00 | -1.16% | 5,066 |
| Nov 25, 2025 | 169.98 | 170.00 | 169.98 | 169.98 | 169.98 | -0.01% | 980 |
| Nov 24, 2025 | 167.00 | 170.10 | 167.00 | 170.00 | 170.00 | 0.62% | 2,814 |
| Nov 21, 2025 | 166.00 | 169.96 | 166.00 | 168.96 | 168.96 | -0.60% | 548 |
| Nov 20, 2025 | 165.70 | 169.98 | 165.00 | 169.98 | 169.98 | 1.65% | 7,384 |
| Nov 19, 2025 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | - | 3 |
| Nov 18, 2025 | 166.90 | 167.74 | 165.02 | 167.22 | 167.22 | -1.04% | 629 |
| Nov 17, 2025 | 168.46 | 168.98 | 166.86 | 168.98 | 168.98 | 1.80% | 66 |
| Nov 14, 2025 | 166.48 | 167.00 | 166.00 | 166.00 | 166.00 | -0.24% | 6,798 |
| Nov 13, 2025 | 166.00 | 166.42 | 165.28 | 166.40 | 166.40 | 0.07% | 293 |
| Nov 12, 2025 | 166.00 | 166.46 | 165.14 | 166.28 | 166.28 | 0.17% | 12,973 |
| Nov 11, 2025 | 166.52 | 167.52 | 165.00 | 166.00 | 166.00 | -2.35% | 5,941 |
| Nov 10, 2025 | 166.04 | 170.00 | 166.04 | 170.00 | 170.00 | 1.81% | 128 |
| Nov 7, 2025 | 167.00 | 167.00 | 166.42 | 166.98 | 166.98 | -0.61% | 117 |
| Nov 6, 2025 | 169.98 | 169.98 | 167.96 | 168.00 | 168.00 | -1.18% | 4,622 |
| Nov 5, 2025 | 172.48 | 172.48 | 170.00 | 170.00 | 170.00 | -0.12% | 14,781 |
| Nov 4, 2025 | 170.34 | 170.38 | 170.04 | 170.20 | 170.20 | 0.40% | 1,473 |
| Nov 3, 2025 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | -0.01% | 44 |
| Oct 31, 2025 | 168.02 | 171.96 | 168.02 | 169.54 | 169.54 | 0.92% | 1,430 |
| Oct 30, 2025 | 175.48 | 175.48 | 168.00 | 168.00 | 168.00 | -3.43% | 1,989 |
| Oct 29, 2025 | 170.72 | 174.98 | 170.22 | 173.96 | 173.96 | -1.16% | 470 |
| Oct 28, 2025 | 175.98 | 176.00 | 175.98 | 176.00 | 176.00 | -0.54% | 235 |
| Oct 27, 2025 | 171.00 | 176.96 | 170.00 | 176.96 | 176.96 | 3.26% | 2,053 |
| Oct 24, 2025 | 171.38 | 171.38 | 167.04 | 171.38 | 171.38 | -0.94% | 1,847 |
| Oct 23, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.57% | 13 |
| Oct 22, 2025 | 172.64 | 172.80 | 172.00 | 172.02 | 172.02 | -1.69% | 956 |
| Oct 21, 2025 | 171.90 | 174.98 | 171.90 | 174.98 | 174.98 | 1.79% | 645 |
| Oct 20, 2025 | 173.80 | 173.80 | 170.00 | 171.90 | 171.90 | -1.20% | 47 |
| Oct 17, 2025 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - | 11 |
| Oct 16, 2025 | 174.00 | 174.00 | 171.66 | 173.98 | 173.98 | -0.01% | 368 |
| Oct 15, 2025 | 174.98 | 175.00 | 174.00 | 174.00 | 174.00 | -0.55% | 2,339 |
| Oct 14, 2025 | 171.00 | 174.96 | 170.02 | 174.96 | 174.96 | 2.32% | 168 |
| Oct 13, 2025 | 171.96 | 174.98 | 171.00 | 171.00 | 171.00 | -0.55% | 108 |
| Oct 10, 2025 | 171.98 | 171.98 | 170.70 | 171.94 | 171.94 | -0.02% | 34 |