SpareBank 1 Østfold Akershus (OSL:SOAG)
Norway
· Delayed Price · Currency is NOK 449.25
+5.30 (1.19%)
Mar 9, 2026, 9:00 AM CET
OSL:SOAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 449.25 | 449.25 | 449.25 | 449.25 | - | 1.19% | 15 |
| Mar 6, 2026 | 444.05 | 444.05 | 443.95 | 443.95 | 443.95 | -0.44% | 3,388 |
| Mar 5, 2026 | 445.95 | 445.95 | 444.00 | 445.90 | 445.90 | -0.47% | 572 |
| Mar 4, 2026 | 454.95 | 454.95 | 447.90 | 448.00 | 448.00 | 0.90% | 360 |
| Mar 3, 2026 | 449.90 | 449.90 | 444.00 | 444.00 | 444.00 | - | 771 |
| Mar 2, 2026 | 449.95 | 449.95 | 444.00 | 444.00 | 444.00 | 0.23% | 511 |
| Feb 27, 2026 | 454.90 | 455.00 | 443.00 | 443.00 | 443.00 | -1.99% | 2,416 |
| Feb 26, 2026 | 450.00 | 452.00 | 445.05 | 452.00 | 452.00 | 0.43% | 402 |
| Feb 25, 2026 | 447.05 | 458.00 | 445.05 | 450.05 | 450.05 | -0.87% | 3,759 |
| Feb 24, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 51 |
| Feb 23, 2026 | 454.95 | 458.00 | 454.00 | 454.00 | 454.00 | -0.22% | 402 |
| Feb 20, 2026 | 458.00 | 458.00 | 454.95 | 455.00 | 455.00 | 2.01% | 10,703 |
| Feb 19, 2026 | 458.00 | 458.00 | 445.05 | 446.05 | 446.05 | -2.20% | 63 |
| Feb 18, 2026 | 457.95 | 458.00 | 445.05 | 456.10 | 456.10 | 1.36% | 296 |
| Feb 17, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.11% | 20,004 |
| Feb 16, 2026 | 458.95 | 458.95 | 445.05 | 445.05 | 445.05 | -1.32% | 89 |
| Feb 13, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0.21% | 90 |
| Feb 12, 2026 | 450.00 | 450.05 | 450.00 | 450.05 | 450.05 | 0.01% | 37 |
| Feb 11, 2026 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | -0.88% | 414 |
| Feb 10, 2026 | 445.00 | 454.00 | 445.00 | 454.00 | 454.00 | 2.02% | 1,085 |
| Feb 9, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Feb 6, 2026 | 444.95 | 445.00 | 444.95 | 445.00 | 445.00 | 1.83% | 158 |
| Feb 5, 2026 | 437.85 | 444.95 | 437.00 | 437.00 | 437.00 | -1.45% | 16 |
| Feb 4, 2026 | 444.95 | 444.95 | 433.00 | 443.45 | 443.45 | -0.35% | 495 |
| Feb 3, 2026 | 435.05 | 445.00 | 435.00 | 445.00 | 445.00 | -1.11% | 445 |
| Feb 2, 2026 | 436.00 | 450.00 | 430.00 | 450.00 | 450.00 | 3.21% | 1,150 |
| Jan 30, 2026 | 434.95 | 436.00 | 434.95 | 436.00 | 436.00 | 0.46% | 619 |
| Jan 29, 2026 | 436.00 | 436.00 | 434.00 | 434.00 | 434.00 | -0.45% | 489 |
| Jan 28, 2026 | 438.00 | 438.00 | 435.00 | 435.95 | 435.95 | -0.47% | 784 |
| Jan 27, 2026 | 438.05 | 438.05 | 438.00 | 438.00 | 438.00 | - | 199 |
| Jan 26, 2026 | 435.10 | 438.00 | 435.10 | 438.00 | 438.00 | 0.44% | 597 |
| Jan 23, 2026 | 436.10 | 436.10 | 436.10 | 436.10 | 436.10 | -1.55% | 20 |
| Jan 22, 2026 | 442.95 | 442.95 | 442.95 | 442.95 | 442.95 | 1.52% | 115 |
| Jan 21, 2026 | 436.00 | 436.40 | 436.00 | 436.30 | 436.30 | -1.51% | 228 |
| Jan 20, 2026 | 436.10 | 443.00 | 436.10 | 443.00 | 443.00 | 1.59% | 130 |
| Jan 19, 2026 | 443.15 | 443.15 | 435.15 | 436.05 | 436.05 | -2.03% | 2,632 |
| Jan 16, 2026 | 451.95 | 452.00 | 445.10 | 445.10 | 445.10 | 0.25% | 20,509 |
| Jan 15, 2026 | 444.00 | 452.00 | 444.00 | 444.00 | 444.00 | - | 238 |
| Jan 14, 2026 | 444.50 | 444.50 | 444.00 | 444.00 | 444.00 | -0.11% | 264 |
| Jan 13, 2026 | 447.00 | 447.00 | 444.50 | 444.50 | 444.50 | -1.00% | 863 |
| Jan 12, 2026 | 451.00 | 451.00 | 444.00 | 449.00 | 449.00 | -1.32% | 263 |
| Jan 9, 2026 | 455.00 | 455.00 | 444.05 | 455.00 | 455.00 | 0.89% | 504 |
| Jan 8, 2026 | 448.00 | 454.00 | 448.00 | 451.00 | 451.00 | 0.22% | 10,083 |
| Jan 7, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.45% | 12 |
| Jan 6, 2026 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | -0.44% | 133 |
| Jan 5, 2026 | 431.15 | 450.00 | 431.15 | 450.00 | 450.00 | -0.73% | 818 |
| Jan 2, 2026 | 453.30 | 453.30 | 453.30 | 453.30 | 453.30 | - | 33 |
| Dec 30, 2025 | 457.50 | 457.95 | 452.00 | 453.30 | 453.30 | 0.07% | 711 |
| Dec 29, 2025 | 457.00 | 457.95 | 453.00 | 453.00 | 453.00 | -0.88% | 1,621 |
| Dec 23, 2025 | 453.00 | 457.00 | 453.00 | 457.00 | 457.00 | - | 2,089 |
| Dec 22, 2025 | 453.00 | 457.00 | 453.00 | 457.00 | 457.00 | 0.01% | 215 |
| Dec 19, 2025 | 451.00 | 456.95 | 451.00 | 456.95 | 456.95 | -0.23% | 2,476 |
| Dec 18, 2025 | 454.40 | 458.00 | 454.40 | 458.00 | 458.00 | 1.54% | 5,117 |
| Dec 17, 2025 | 451.05 | 451.05 | 451.05 | 451.05 | 451.05 | - | - |
| Dec 16, 2025 | 451.05 | 451.05 | 451.05 | 451.05 | 451.05 | 0.45% | 139 |
| Dec 15, 2025 | 449.05 | 452.00 | 449.05 | 449.05 | 449.05 | 0.01% | 10,012 |
| Dec 12, 2025 | 451.00 | 457.75 | 448.00 | 449.00 | 449.00 | 0.22% | 276 |
| Dec 11, 2025 | 445.00 | 448.00 | 445.00 | 448.00 | 448.00 | 1.24% | 8 |
| Dec 10, 2025 | 441.10 | 445.00 | 441.05 | 442.50 | 442.50 | -1.67% | 69 |
| Dec 9, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 1 |
| Dec 8, 2025 | 447.00 | 452.35 | 445.65 | 450.00 | 450.00 | -1.75% | 5,089 |
| 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 |