SpareBank 1 Østfold Akershus (OSL:SOAG)
Norway
· Delayed Price · Currency is NOK 458.00
0.00 (0.00%)
At close: Dec 5, 2025
OSL:SOAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - | - |
| Dec 4, 2025 | 458.00 | 458.00 | 457.00 | 458.00 | 458.00 | 0.22% | 382 |
| Dec 3, 2025 | 460.00 | 460.00 | 450.05 | 457.00 | 457.00 | -2.14% | 501 |
| Dec 2, 2025 | 464.00 | 467.00 | 464.00 | 467.00 | 457.00 | 0.87% | 810 |
| Dec 1, 2025 | 460.00 | 463.00 | 456.05 | 462.95 | 453.04 | - | 646 |
| Nov 28, 2025 | 466.95 | 467.00 | 462.95 | 462.95 | 453.04 | -0.87% | 187 |
| Nov 27, 2025 | 460.00 | 467.00 | 460.00 | 467.00 | 457.00 | - | 170 |
| Nov 26, 2025 | 459.00 | 467.20 | 459.00 | 467.00 | 457.00 | 2.86% | 308 |
| Nov 25, 2025 | 453.20 | 454.00 | 452.95 | 454.00 | 444.28 | 0.17% | 482 |
| Nov 24, 2025 | 448.00 | 453.95 | 448.00 | 453.25 | 443.54 | 1.85% | 1,260 |
| Nov 21, 2025 | 452.95 | 452.95 | 444.05 | 445.00 | 435.47 | -1.77% | 816 |
| Nov 20, 2025 | 447.00 | 453.25 | 444.05 | 453.00 | 443.30 | 1.36% | 2,126 |
| Nov 19, 2025 | 446.95 | 446.95 | 444.00 | 446.90 | 437.33 | 0.43% | 722 |
| Nov 18, 2025 | 430.10 | 451.15 | 430.10 | 445.00 | 435.47 | 1.12% | 1,151 |
| Nov 17, 2025 | 443.95 | 444.00 | 435.05 | 440.05 | 430.63 | 2.10% | 27,640 |
| Nov 14, 2025 | 443.95 | 443.95 | 431.00 | 431.00 | 421.77 | -0.92% | 3,947 |
| Nov 13, 2025 | 440.00 | 440.00 | 425.05 | 435.00 | 425.69 | -1.95% | 6,212 |
| Nov 12, 2025 | 444.90 | 444.90 | 432.00 | 443.65 | 434.15 | 1.07% | 315 |
| Nov 11, 2025 | 438.95 | 438.95 | 438.95 | 438.95 | 429.55 | 1.95% | 4,202 |
| Nov 10, 2025 | 440.00 | 440.00 | 430.55 | 430.55 | 421.33 | -2.15% | 111 |
| Nov 7, 2025 | 440.00 | 440.00 | 430.00 | 440.00 | 430.58 | - | 3,365 |
| Nov 6, 2025 | 444.90 | 444.90 | 435.20 | 440.00 | 430.58 | - | 5,438 |
| Nov 5, 2025 | 440.00 | 445.05 | 440.00 | 440.00 | 430.58 | - | 8,583 |
| Nov 4, 2025 | 454.90 | 454.90 | 440.00 | 440.00 | 430.58 | -2.96% | 6,232 |
| Nov 3, 2025 | 440.15 | 453.40 | 440.15 | 453.40 | 443.69 | 0.76% | 120 |
| Oct 31, 2025 | 454.95 | 454.95 | 445.65 | 450.00 | 440.36 | 1.12% | 10,067 |
| Oct 30, 2025 | 444.95 | 445.00 | 430.55 | 445.00 | 435.47 | 3.45% | 10,443 |
| Oct 29, 2025 | 442.00 | 444.90 | 430.15 | 430.15 | 420.94 | -3.32% | 5,717 |
| Oct 28, 2025 | 435.37 | 435.37 | 435.37 | 444.90 | 435.37 | - | - |
| Oct 27, 2025 | 430.05 | 444.90 | 430.05 | 444.90 | 435.37 | 0.21% | 72 |
| Oct 24, 2025 | 444.95 | 444.95 | 430.05 | 443.95 | 434.44 | -0.24% | 143 |
| Oct 23, 2025 | 435.47 | 435.47 | 435.47 | 445.00 | 435.47 | - | - |
| Oct 22, 2025 | 432.05 | 445.00 | 432.05 | 445.00 | 435.47 | 3.48% | 1,274 |
| Oct 21, 2025 | 430.05 | 430.05 | 430.05 | 430.05 | 420.84 | -2.26% | 4 |
| Oct 20, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 430.58 | - | 28 |
| Oct 17, 2025 | 430.58 | 430.58 | 430.58 | 440.00 | 430.58 | - | - |
| Oct 16, 2025 | 435.00 | 440.00 | 435.00 | 440.00 | 430.58 | 2.31% | 5 |
| Oct 15, 2025 | 420.84 | 420.84 | 420.84 | 430.05 | 420.84 | - | - |
| Oct 14, 2025 | 440.00 | 440.00 | 430.05 | 430.05 | 420.84 | -2.19% | 47 |
| Oct 13, 2025 | 439.70 | 439.70 | 439.70 | 439.70 | 430.28 | 0.17% | 32 |
| Oct 10, 2025 | 438.95 | 438.95 | 438.95 | 438.95 | 429.55 | 2.08% | 2,301 |
| Oct 9, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 420.79 | - | 97 |
| Oct 8, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 420.79 | 0.01% | 16 |
| Oct 7, 2025 | 430.00 | 430.00 | 429.95 | 429.95 | 420.74 | -0.08% | 25,316 |
| Oct 6, 2025 | 431.05 | 438.95 | 430.00 | 430.30 | 421.09 | -3.30% | 960 |
| Oct 3, 2025 | 444.95 | 445.00 | 444.95 | 445.00 | 435.47 | 1.14% | 25 |
| Oct 2, 2025 | 445.00 | 445.00 | 435.00 | 440.00 | 430.58 | 0.45% | 964 |
| Oct 1, 2025 | 445.00 | 445.00 | 438.05 | 438.05 | 428.67 | -3.05% | 155 |
| Sep 30, 2025 | 442.17 | 442.17 | 442.17 | 451.85 | 442.17 | - | - |
| Sep 29, 2025 | 451.95 | 451.95 | 451.85 | 451.85 | 442.17 | 3.64% | 18 |
| Sep 26, 2025 | 439.95 | 439.95 | 436.00 | 436.00 | 426.66 | -0.45% | 314 |
| Sep 25, 2025 | 428.57 | 428.57 | 428.57 | 437.95 | 428.57 | - | - |
| Sep 24, 2025 | 435.05 | 438.00 | 435.05 | 437.95 | 428.57 | -1.57% | 278 |
| Sep 23, 2025 | 435.42 | 435.42 | 435.42 | 444.95 | 435.42 | - | - |
| Sep 22, 2025 | 439.05 | 444.95 | 439.00 | 444.95 | 435.42 | 1.34% | 543 |
| Sep 19, 2025 | 429.65 | 429.65 | 429.65 | 439.05 | 429.65 | - | - |
| Sep 18, 2025 | 439.00 | 439.05 | 439.00 | 439.05 | 429.65 | 1.15% | 273 |
| Sep 17, 2025 | 434.05 | 434.05 | 434.05 | 434.05 | 424.76 | -0.22% | 2,002 |
| Sep 16, 2025 | 434.05 | 445.00 | 434.05 | 435.00 | 425.69 | -0.01% | 2,498 |
| Sep 15, 2025 | 444.90 | 444.90 | 434.05 | 435.05 | 425.73 | - | 50 |
| Sep 12, 2025 | 435.05 | 435.05 | 435.05 | 435.05 | 425.73 | -0.90% | 2,001 |
| Sep 11, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 429.60 | 0.23% | 240 |
| Sep 10, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 428.62 | 0.91% | 162 |
| Sep 9, 2025 | 438.00 | 438.00 | 434.05 | 434.05 | 424.76 | -0.90% | 194 |
| Sep 8, 2025 | 438.00 | 438.00 | 430.05 | 438.00 | 428.62 | - | 370 |
| Sep 5, 2025 | 435.00 | 438.00 | 435.00 | 438.00 | 428.62 | 0.45% | 116 |
| Sep 4, 2025 | 436.05 | 436.05 | 436.05 | 436.05 | 426.71 | - | 100 |
| Sep 3, 2025 | 436.05 | 436.05 | 436.05 | 436.05 | 426.71 | 0.24% | 23 |
| Sep 2, 2025 | 425.69 | 425.69 | 425.69 | 435.00 | 425.69 | - | - |
| Sep 1, 2025 | 440.00 | 440.00 | 425.05 | 435.00 | 425.69 | -1.13% | 614 |
| Aug 29, 2025 | 439.50 | 439.95 | 439.50 | 439.95 | 430.53 | -0.01% | 145 |
| Aug 28, 2025 | 430.70 | 440.00 | 430.65 | 440.00 | 430.58 | 1.18% | 2,102 |
| Aug 27, 2025 | 435.00 | 435.00 | 430.90 | 434.85 | 425.54 | -1.17% | 137 |
| Aug 26, 2025 | 435.00 | 440.00 | 431.00 | 440.00 | 430.58 | 1.15% | 2,882 |
| Aug 25, 2025 | 440.00 | 441.00 | 435.00 | 435.00 | 425.69 | -0.58% | 515 |
| Aug 22, 2025 | 448.50 | 448.50 | 437.00 | 437.55 | 428.18 | -1.64% | 4,357 |
| Aug 21, 2025 | 444.85 | 444.85 | 444.85 | 444.85 | 435.32 | 2.72% | 100 |
| Aug 20, 2025 | 454.95 | 454.95 | 430.80 | 433.05 | 423.78 | -2.73% | 4,498 |
| Aug 19, 2025 | 444.95 | 445.25 | 444.95 | 445.20 | 435.67 | 2.91% | 1,491 |
| Aug 18, 2025 | 444.95 | 444.95 | 432.60 | 432.60 | 423.34 | -2.78% | 88 |
| Aug 15, 2025 | 421.00 | 445.00 | 421.00 | 444.95 | 435.42 | 6.51% | 21,676 |
| Aug 14, 2025 | 408.81 | 408.81 | 408.81 | 417.75 | 408.80 | - | - |
| Aug 13, 2025 | 417.75 | 417.75 | 417.75 | 417.75 | 408.80 | -0.01% | 3 |
| Aug 12, 2025 | 415.00 | 417.80 | 415.00 | 417.80 | 408.85 | 0.67% | 563 |
| Aug 11, 2025 | 415.00 | 417.70 | 415.00 | 415.00 | 406.11 | -0.67% | 1,762 |
| Aug 8, 2025 | 417.75 | 417.80 | 417.75 | 417.80 | 408.85 | 0.19% | 31 |
| Aug 7, 2025 | 412.05 | 417.00 | 412.05 | 417.00 | 408.07 | 0.48% | 2,058 |
| Aug 6, 2025 | 414.95 | 415.00 | 412.30 | 415.00 | 406.11 | - | 755 |
| Aug 5, 2025 | 418.00 | 418.00 | 411.15 | 415.00 | 406.11 | -0.71% | 766 |
| Aug 4, 2025 | 417.95 | 417.95 | 417.95 | 417.95 | 409.00 | 1.19% | 50 |
| Aug 1, 2025 | 416.00 | 416.00 | 413.05 | 413.05 | 404.21 | -1.18% | 254 |
| Jul 31, 2025 | 417.95 | 418.95 | 417.95 | 418.00 | 409.05 | 0.78% | 623 |
| Jul 30, 2025 | 415.50 | 415.50 | 414.75 | 414.75 | 405.87 | -0.78% | 23 |
| Jul 29, 2025 | 417.95 | 418.00 | 417.95 | 418.00 | 409.05 | 1.33% | 27 |
| Jul 28, 2025 | 411.00 | 417.95 | 411.00 | 412.50 | 403.67 | -0.60% | 198 |
| Jul 25, 2025 | 418.00 | 420.00 | 411.00 | 415.00 | 406.11 | -1.18% | 1,065 |
| Jul 24, 2025 | 412.00 | 419.95 | 412.00 | 419.95 | 410.96 | -0.01% | 99 |
| Jul 23, 2025 | 418.00 | 420.00 | 415.00 | 420.00 | 411.01 | -0.71% | 530 |
| Jul 22, 2025 | 413.94 | 413.94 | 413.94 | 423.00 | 413.94 | - | - |
| Jul 21, 2025 | 420.00 | 423.00 | 420.00 | 423.00 | 413.94 | 0.48% | 34 |