SpareBank 1 Nordmøre (OSL:SNOR)
Norway
· Delayed Price · Currency is NOK 199.00
+2.00 (1.02%)
Apr 28, 2026, 1:43 PM CET
SpareBank 1 Nordmøre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 201.40 | 201.40 | 199.00 | 199.00 | 199.00 | 1.02% | 1,115 |
| Apr 27, 2026 | 199.20 | 201.00 | 197.00 | 197.00 | 197.00 | -1.20% | 2,661 |
| Apr 24, 2026 | 197.10 | 201.85 | 197.10 | 199.40 | 199.40 | 1.16% | 2,302 |
| Apr 23, 2026 | 200.00 | 200.00 | 197.04 | 197.12 | 197.12 | -1.73% | 1,562 |
| Apr 22, 2026 | 201.00 | 202.00 | 200.60 | 200.60 | 200.60 | 0.27% | 1,219 |
| Apr 21, 2026 | 198.24 | 200.05 | 198.12 | 200.05 | 200.05 | 1.04% | 1,369 |
| Apr 20, 2026 | 200.90 | 201.00 | 197.36 | 198.00 | 198.00 | 0.51% | 11,156 |
| Apr 17, 2026 | 201.00 | 201.00 | 195.96 | 197.00 | 197.00 | -2.06% | 14,260 |
| Apr 16, 2026 | 206.00 | 206.00 | 196.98 | 201.15 | 201.15 | -5.07% | 1,358 |
| Apr 15, 2026 | 207.85 | 211.90 | 205.00 | 211.90 | 200.90 | 2.86% | 4,800 |
| Apr 14, 2026 | 205.95 | 207.70 | 205.00 | 206.00 | 195.31 | 0.02% | 2,894 |
| Apr 13, 2026 | 199.00 | 206.90 | 199.00 | 205.95 | 195.26 | 1.45% | 3,402 |
| Apr 10, 2026 | 199.00 | 206.85 | 197.24 | 203.00 | 192.46 | 1.00% | 1,573 |
| Apr 9, 2026 | 201.90 | 204.05 | 199.80 | 201.00 | 190.57 | 2.03% | 2,642 |
| Apr 8, 2026 | 199.00 | 200.00 | 188.00 | 197.00 | 186.77 | 1.03% | 4,677 |
| Apr 7, 2026 | 190.00 | 198.88 | 190.00 | 195.00 | 184.88 | 3.72% | 10,759 |
| Apr 1, 2026 | 185.98 | 192.00 | 185.98 | 188.00 | 178.24 | 1.62% | 498 |
| Mar 31, 2026 | 183.40 | 185.00 | 183.40 | 185.00 | 175.40 | 1.89% | 76 |
| Mar 30, 2026 | 184.50 | 185.00 | 181.14 | 181.56 | 172.13 | -1.06% | 1,129 |
| Mar 27, 2026 | 187.70 | 187.70 | 183.10 | 183.50 | 173.97 | -3.93% | 1,039 |
| Mar 26, 2026 | 184.98 | 191.00 | 184.98 | 191.00 | 181.08 | 3.24% | 1,070 |
| Mar 25, 2026 | 181.52 | 185.00 | 181.48 | 185.00 | 175.40 | 1.92% | 7,967 |
| Mar 24, 2026 | 181.52 | 182.98 | 181.52 | 181.52 | 172.10 | -0.26% | 213 |
| Mar 23, 2026 | 184.00 | 184.00 | 181.50 | 182.00 | 172.55 | -0.55% | 3,601 |
| Mar 20, 2026 | 182.22 | 183.96 | 182.22 | 183.00 | 173.50 | - | 983 |
| Mar 19, 2026 | 185.38 | 185.40 | 182.78 | 183.00 | 173.50 | 0.83% | 743 |
| Mar 18, 2026 | 185.00 | 186.00 | 181.50 | 181.50 | 172.08 | -1.89% | 2,264 |
| Mar 17, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 175.40 | -0.22% | 232 |
| Mar 16, 2026 | 184.56 | 185.40 | 179.72 | 185.40 | 175.78 | 0.46% | 4,880 |
| Mar 13, 2026 | 187.96 | 187.96 | 178.92 | 184.56 | 174.98 | -0.76% | 458 |
| Mar 12, 2026 | 185.98 | 185.98 | 181.74 | 185.98 | 176.33 | -0.32% | 1,299 |
| Mar 11, 2026 | 185.02 | 186.58 | 181.14 | 186.58 | 176.89 | 0.91% | 809 |
| Mar 10, 2026 | 184.84 | 189.98 | 184.84 | 184.90 | 175.30 | -0.59% | 487 |
| Mar 9, 2026 | 189.98 | 189.98 | 186.00 | 186.00 | 176.34 | -0.33% | 1,438 |
| Mar 6, 2026 | 186.62 | 186.62 | 186.62 | 186.62 | 176.93 | -1.73% | 2 |
| Mar 5, 2026 | 186.58 | 189.90 | 186.58 | 189.90 | 180.04 | 2.82% | 701 |
| Mar 4, 2026 | 189.98 | 189.98 | 184.70 | 184.70 | 175.11 | -0.65% | 118 |
| Mar 3, 2026 | 188.50 | 189.86 | 184.00 | 185.90 | 176.25 | -1.59% | 1,246 |
| Mar 2, 2026 | 185.00 | 188.90 | 185.00 | 188.90 | 179.09 | -0.55% | 67 |
| Feb 27, 2026 | 186.02 | 189.94 | 186.02 | 189.94 | 180.08 | - | 13,061 |
| Feb 26, 2026 | 187.90 | 189.94 | 187.90 | 189.94 | 180.08 | 1.57% | 1,392 |
| Feb 25, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 177.29 | 0.54% | 35 |
| Feb 24, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 176.34 | -0.01% | 120 |
| Feb 23, 2026 | 191.00 | 191.00 | 186.00 | 186.02 | 176.36 | -1.60% | 1,492 |
| Feb 20, 2026 | 187.98 | 190.02 | 186.02 | 189.04 | 179.23 | 0.55% | 1,399 |
| Feb 19, 2026 | 187.98 | 188.00 | 186.32 | 188.00 | 178.24 | 1.62% | 3,807 |
| Feb 18, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 175.40 | 1.65% | 638 |
| Feb 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 172.55 | - | 92 |
| Feb 16, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 172.55 | -2.14% | 881 |
| Feb 13, 2026 | 185.98 | 186.16 | 181.04 | 185.98 | 176.33 | 2.75% | 261 |
| Feb 12, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 171.60 | 0.33% | 27 |
| Feb 11, 2026 | 180.40 | 180.98 | 180.40 | 180.40 | 171.04 | -0.08% | 95 |
| Feb 10, 2026 | 182.00 | 182.00 | 180.54 | 180.54 | 171.17 | -0.25% | 149 |
| Feb 9, 2026 | 179.00 | 182.42 | 178.04 | 181.00 | 171.60 | 1.12% | 593 |
| Feb 6, 2026 | 179.00 | 179.00 | 178.98 | 179.00 | 169.71 | 1.69% | 2,471 |
| Feb 5, 2026 | 176.02 | 176.02 | 176.02 | 176.02 | 166.88 | -1.11% | 1 |
| Feb 4, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 168.76 | 1.71% | 100 |
| Feb 3, 2026 | 174.98 | 175.00 | 174.98 | 175.00 | 165.92 | 1.16% | 1,567 |
| Feb 2, 2026 | 176.98 | 177.00 | 173.00 | 173.00 | 164.02 | -2.59% | 2,060 |
| Jan 30, 2026 | 176.80 | 177.60 | 175.06 | 177.60 | 168.38 | 0.34% | 97 |
| Jan 29, 2026 | 176.94 | 177.00 | 176.94 | 177.00 | 167.81 | 1.21% | 110 |
| Jan 28, 2026 | 177.00 | 177.00 | 174.88 | 174.88 | 165.80 | -1.05% | 534 |
| Jan 27, 2026 | 176.74 | 176.74 | 176.74 | 176.74 | 167.57 | -0.15% | 2 |
| Jan 26, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 167.81 | -0.56% | 65 |
| Jan 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 168.76 | 0.33% | 776 |
| Jan 22, 2026 | 176.02 | 177.42 | 176.00 | 177.42 | 168.21 | 0.80% | 3,854 |
| Jan 21, 2026 | 176.04 | 178.00 | 176.00 | 176.02 | 166.88 | - | 804 |
| Jan 20, 2026 | 180.02 | 180.02 | 176.00 | 176.02 | 166.88 | -2.20% | 2,890 |
| Jan 19, 2026 | 182.00 | 182.00 | 176.02 | 179.98 | 170.64 | -2.18% | 2,104 |
| Jan 16, 2026 | 179.04 | 186.00 | 179.04 | 184.00 | 174.45 | 1.66% | 4,237 |
| Jan 15, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 171.60 | -0.15% | 60 |
| Jan 14, 2026 | 181.48 | 181.48 | 181.28 | 181.28 | 171.87 | -0.11% | 13 |
| Jan 13, 2026 | 181.14 | 182.46 | 181.14 | 181.48 | 172.06 | 0.06% | 1,061 |
| Jan 12, 2026 | 181.38 | 181.38 | 181.38 | 181.38 | 171.96 | - | - |
| Jan 9, 2026 | 181.38 | 181.38 | 181.34 | 181.38 | 171.96 | 0.74% | 2,511 |
| Jan 8, 2026 | 180.04 | 180.04 | 180.04 | 180.04 | 170.69 | 0.02% | 48 |
| Jan 7, 2026 | 180.50 | 180.50 | 180.00 | 180.00 | 170.66 | 0.18% | 3,021 |
| Jan 6, 2026 | 179.00 | 179.68 | 179.00 | 179.68 | 170.35 | 0.38% | 156 |
| Jan 5, 2026 | 179.50 | 179.50 | 179.00 | 179.00 | 169.71 | 1.70% | 413 |
| Jan 2, 2026 | 178.00 | 181.98 | 176.00 | 176.00 | 166.86 | 0.56% | 2,264 |
| Dec 30, 2025 | 178.00 | 180.00 | 175.02 | 175.02 | 165.93 | -1.67% | 3,491 |
| Dec 29, 2025 | 179.98 | 179.98 | 178.00 | 178.00 | 168.76 | -1.10% | 168 |
| Dec 23, 2025 | 179.86 | 179.98 | 177.00 | 179.98 | 170.64 | - | 35 |
| Dec 22, 2025 | 185.00 | 185.00 | 176.00 | 179.98 | 170.64 | 0.55% | 1,858 |
| Dec 19, 2025 | 172.00 | 185.00 | 172.00 | 179.00 | 169.71 | 1.72% | 10,557 |
| Dec 18, 2025 | 173.68 | 182.30 | 173.68 | 175.98 | 166.84 | 1.72% | 991 |
| Dec 17, 2025 | 176.96 | 176.96 | 173.00 | 173.00 | 164.02 | -1.96% | 248 |
| Dec 16, 2025 | 175.20 | 176.46 | 175.00 | 176.46 | 167.30 | 0.82% | 1,871 |
| Dec 15, 2025 | 173.00 | 175.02 | 172.02 | 175.02 | 165.93 | 0.59% | 483 |
| Dec 12, 2025 | 171.00 | 174.00 | 171.00 | 174.00 | 164.97 | 1.75% | 5,264 |
| Dec 11, 2025 | 174.98 | 174.98 | 171.00 | 171.00 | 162.12 | -1.72% | 273 |
| Dec 10, 2025 | 172.90 | 174.00 | 172.00 | 174.00 | 164.97 | 0.02% | 3,102 |
| Dec 9, 2025 | 173.96 | 173.96 | 173.96 | 173.96 | 164.93 | 2.32% | 35 |
| Dec 8, 2025 | 170.00 | 170.02 | 170.00 | 170.02 | 161.19 | -1.72% | 126 |
| Dec 5, 2025 | 173.16 | 173.16 | 173.00 | 173.00 | 164.02 | -0.56% | 18,107 |
| Dec 4, 2025 | 173.98 | 173.98 | 173.98 | 173.98 | 164.95 | -0.01% | 80 |
| Dec 3, 2025 | 167.70 | 174.00 | 167.70 | 174.00 | 164.97 | 4.58% | 68,685 |
| Dec 2, 2025 | 168.46 | 168.46 | 166.38 | 166.38 | 157.74 | -1.21% | 3,415 |
| Dec 1, 2025 | 167.00 | 168.42 | 167.00 | 168.42 | 159.68 | 0.85% | 263 |
| Nov 28, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 158.33 | -1.46% | 891 |