SpareBank 1 Østfold Akershus (OSL:SOAG)
Norway
· Delayed Price · Currency is NOK 470.20
0.00 (0.00%)
Apr 28, 2026, 4:25 PM CET
OSL:SOAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 465.00 | 470.25 | 460.00 | 470.20 | 470.20 | 1.12% | 1,731 |
| Apr 27, 2026 | 474.30 | 474.30 | 465.00 | 465.00 | 465.00 | -1.96% | 36 |
| Apr 24, 2026 | 474.30 | 474.30 | 474.00 | 474.30 | 474.30 | - | 39 |
| Apr 23, 2026 | 476.35 | 476.35 | 474.00 | 474.30 | 474.30 | -0.15% | 158 |
| Apr 22, 2026 | 463.10 | 475.00 | 463.00 | 475.00 | 475.00 | 1.10% | 249 |
| Apr 21, 2026 | 460.00 | 470.00 | 460.00 | 469.85 | 469.85 | 2.59% | 3,004 |
| Apr 20, 2026 | 453.00 | 458.00 | 453.00 | 458.00 | 458.00 | 0.44% | 8,358 |
| Apr 17, 2026 | 456.00 | 456.00 | 454.00 | 456.00 | 456.00 | 0.66% | 2,779 |
| Apr 16, 2026 | 452.50 | 453.00 | 452.00 | 453.00 | 453.00 | - | 1,689 |
| Apr 15, 2026 | 453.00 | 453.00 | 448.05 | 453.00 | 453.00 | 0.22% | 81,804 |
| Apr 14, 2026 | 455.00 | 455.00 | 448.00 | 452.00 | 452.00 | 2.73% | 60,388 |
| Apr 13, 2026 | 447.00 | 447.00 | 440.00 | 440.00 | 440.00 | -2.00% | 10,694 |
| Apr 10, 2026 | 447.00 | 449.00 | 445.00 | 449.00 | 449.00 | 1.68% | 1,130 |
| Apr 9, 2026 | 440.00 | 447.00 | 440.00 | 441.60 | 441.60 | -0.30% | 861 |
| Apr 8, 2026 | 435.15 | 443.00 | 435.05 | 442.95 | 442.95 | 1.36% | 86 |
| Apr 7, 2026 | 435.05 | 444.95 | 435.00 | 437.00 | 437.00 | -1.34% | 746 |
| Apr 1, 2026 | 442.95 | 442.95 | 442.95 | 442.95 | 442.95 | -0.23% | 3 |
| Mar 31, 2026 | 443.95 | 443.95 | 443.95 | 443.95 | 443.95 | - | - |
| Mar 30, 2026 | 444.00 | 444.00 | 434.05 | 443.95 | 443.95 | 0.90% | 688 |
| Mar 27, 2026 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 3.53% | 249 |
| Mar 26, 2026 | 450.00 | 450.00 | 425.00 | 425.00 | 425.00 | -6.59% | 79 |
| Mar 25, 2026 | 457.00 | 457.00 | 455.00 | 455.00 | 430.50 | 1.11% | 51,347 |
| Mar 24, 2026 | 457.00 | 457.00 | 445.00 | 450.00 | 425.77 | 1.12% | 1,442 |
| Mar 23, 2026 | 457.00 | 457.00 | 445.00 | 445.00 | 421.04 | -2.63% | 605 |
| Mar 20, 2026 | 456.00 | 457.00 | 456.00 | 457.00 | 432.39 | 0.22% | 100 |
| Mar 19, 2026 | 450.00 | 456.00 | 450.00 | 456.00 | 431.45 | 2.43% | 54 |
| Mar 18, 2026 | 450.00 | 450.00 | 445.05 | 445.20 | 421.23 | -2.15% | 698 |
| Mar 17, 2026 | 441.05 | 455.00 | 441.05 | 455.00 | 430.50 | -0.30% | 121 |
| Mar 16, 2026 | 450.00 | 456.35 | 449.05 | 456.35 | 431.78 | -0.78% | 209 |
| Mar 13, 2026 | 445.00 | 459.95 | 445.00 | 459.95 | 435.18 | 3.35% | 186 |
| Mar 12, 2026 | 445.05 | 445.05 | 445.05 | 445.05 | 421.09 | -2.12% | 10 |
| Mar 11, 2026 | 449.10 | 454.70 | 449.05 | 454.70 | 430.22 | 1.27% | 400 |
| Mar 10, 2026 | 441.00 | 449.00 | 441.00 | 449.00 | 424.82 | -0.06% | 357 |
| Mar 9, 2026 | 449.25 | 449.25 | 449.25 | 449.25 | 425.06 | 1.19% | 15 |
| Mar 6, 2026 | 444.05 | 444.05 | 443.95 | 443.95 | 420.05 | -0.44% | 3,388 |
| Mar 5, 2026 | 445.95 | 445.95 | 444.00 | 445.90 | 421.89 | -0.47% | 572 |
| Mar 4, 2026 | 454.95 | 454.95 | 447.90 | 448.00 | 423.88 | 0.90% | 360 |
| Mar 3, 2026 | 449.90 | 449.90 | 444.00 | 444.00 | 420.09 | - | 771 |
| Mar 2, 2026 | 449.95 | 449.95 | 444.00 | 444.00 | 420.09 | 0.23% | 511 |
| Feb 27, 2026 | 454.90 | 455.00 | 443.00 | 443.00 | 419.15 | -1.99% | 2,416 |
| Feb 26, 2026 | 450.00 | 452.00 | 445.05 | 452.00 | 427.66 | 0.43% | 402 |
| Feb 25, 2026 | 447.05 | 458.00 | 445.05 | 450.05 | 425.82 | -0.87% | 3,759 |
| Feb 24, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 429.55 | - | 51 |
| Feb 23, 2026 | 454.95 | 458.00 | 454.00 | 454.00 | 429.55 | -0.22% | 402 |
| Feb 20, 2026 | 458.00 | 458.00 | 454.95 | 455.00 | 430.50 | 2.01% | 10,703 |
| Feb 19, 2026 | 458.00 | 458.00 | 445.05 | 446.05 | 422.03 | -2.20% | 63 |
| Feb 18, 2026 | 457.95 | 458.00 | 445.05 | 456.10 | 431.54 | 1.36% | 296 |
| Feb 17, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 425.77 | 1.11% | 20,004 |
| Feb 16, 2026 | 458.95 | 458.95 | 445.05 | 445.05 | 421.09 | -1.32% | 89 |
| Feb 13, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 426.72 | 0.21% | 90 |
| Feb 12, 2026 | 450.00 | 450.05 | 450.00 | 450.05 | 425.82 | 0.01% | 37 |
| Feb 11, 2026 | 460.00 | 460.00 | 450.00 | 450.00 | 425.77 | -0.88% | 414 |
| Feb 10, 2026 | 445.00 | 454.00 | 445.00 | 454.00 | 429.55 | 2.02% | 1,085 |
| Feb 9, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 421.04 | - | - |
| Feb 6, 2026 | 444.95 | 445.00 | 444.95 | 445.00 | 421.04 | 1.83% | 158 |
| Feb 5, 2026 | 437.85 | 444.95 | 437.00 | 437.00 | 413.47 | -1.45% | 16 |
| Feb 4, 2026 | 444.95 | 444.95 | 433.00 | 443.45 | 419.57 | -0.35% | 495 |
| Feb 3, 2026 | 435.05 | 445.00 | 435.00 | 445.00 | 421.04 | -1.11% | 445 |
| Feb 2, 2026 | 436.00 | 450.00 | 430.00 | 450.00 | 425.77 | 3.21% | 1,150 |
| Jan 30, 2026 | 434.95 | 436.00 | 434.95 | 436.00 | 412.52 | 0.46% | 619 |
| Jan 29, 2026 | 436.00 | 436.00 | 434.00 | 434.00 | 410.63 | -0.45% | 489 |
| Jan 28, 2026 | 438.00 | 438.00 | 435.00 | 435.95 | 412.48 | -0.47% | 784 |
| Jan 27, 2026 | 438.05 | 438.05 | 438.00 | 438.00 | 414.42 | - | 199 |
| Jan 26, 2026 | 435.10 | 438.00 | 435.10 | 438.00 | 414.42 | 0.44% | 597 |
| Jan 23, 2026 | 436.10 | 436.10 | 436.10 | 436.10 | 412.62 | -1.55% | 20 |
| Jan 22, 2026 | 442.95 | 442.95 | 442.95 | 442.95 | 419.10 | 1.52% | 115 |
| Jan 21, 2026 | 436.00 | 436.40 | 436.00 | 436.30 | 412.81 | -1.51% | 228 |
| Jan 20, 2026 | 436.10 | 443.00 | 436.10 | 443.00 | 419.15 | 1.59% | 130 |
| Jan 19, 2026 | 443.15 | 443.15 | 435.15 | 436.05 | 412.57 | -2.03% | 2,632 |
| Jan 16, 2026 | 451.95 | 452.00 | 445.10 | 445.10 | 421.13 | 0.25% | 20,509 |
| Jan 15, 2026 | 444.00 | 452.00 | 444.00 | 444.00 | 420.09 | - | 238 |
| Jan 14, 2026 | 444.50 | 444.50 | 444.00 | 444.00 | 420.09 | -0.11% | 264 |
| Jan 13, 2026 | 447.00 | 447.00 | 444.50 | 444.50 | 420.57 | -1.00% | 863 |
| Jan 12, 2026 | 451.00 | 451.00 | 444.00 | 449.00 | 424.82 | -1.32% | 263 |
| Jan 9, 2026 | 455.00 | 455.00 | 444.05 | 455.00 | 430.50 | 0.89% | 504 |
| Jan 8, 2026 | 448.00 | 454.00 | 448.00 | 451.00 | 426.72 | 0.22% | 10,083 |
| Jan 7, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 425.77 | 0.45% | 12 |
| Jan 6, 2026 | 450.00 | 450.00 | 448.00 | 448.00 | 423.88 | -0.44% | 133 |
| Jan 5, 2026 | 431.15 | 450.00 | 431.15 | 450.00 | 425.77 | -0.73% | 818 |
| Jan 2, 2026 | 453.30 | 453.30 | 453.30 | 453.30 | 428.89 | - | 33 |
| Dec 30, 2025 | 457.50 | 457.95 | 452.00 | 453.30 | 428.89 | 0.07% | 711 |
| Dec 29, 2025 | 457.00 | 457.95 | 453.00 | 453.00 | 428.61 | -0.88% | 1,621 |
| Dec 23, 2025 | 453.00 | 457.00 | 453.00 | 457.00 | 432.39 | - | 2,089 |
| Dec 22, 2025 | 453.00 | 457.00 | 453.00 | 457.00 | 432.39 | 0.01% | 215 |
| Dec 19, 2025 | 451.00 | 456.95 | 451.00 | 456.95 | 432.35 | -0.23% | 2,476 |
| Dec 18, 2025 | 454.40 | 458.00 | 454.40 | 458.00 | 433.34 | 1.54% | 5,117 |
| Dec 17, 2025 | 451.05 | 451.05 | 451.05 | 451.05 | 426.76 | - | 4,185 |
| Dec 16, 2025 | 451.05 | 451.05 | 451.05 | 451.05 | 426.76 | 0.45% | 139 |
| Dec 15, 2025 | 449.05 | 452.00 | 449.05 | 449.05 | 424.87 | 0.01% | 10,012 |
| Dec 12, 2025 | 451.00 | 457.75 | 448.00 | 449.00 | 424.82 | 0.22% | 276 |
| Dec 11, 2025 | 445.00 | 448.00 | 445.00 | 448.00 | 423.88 | 1.24% | 8 |
| Dec 10, 2025 | 441.10 | 445.00 | 441.05 | 442.50 | 418.67 | -1.67% | 69 |
| Dec 9, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 425.77 | - | 1 |
| Dec 8, 2025 | 447.00 | 452.35 | 445.65 | 450.00 | 425.77 | -1.75% | 5,089 |
| Dec 5, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 433.34 | - | - |
| Dec 4, 2025 | 458.00 | 458.00 | 457.00 | 458.00 | 433.34 | 0.22% | 382 |
| Dec 3, 2025 | 460.00 | 460.00 | 450.05 | 457.00 | 432.39 | -2.14% | 501 |
| Dec 2, 2025 | 464.00 | 467.00 | 464.00 | 467.00 | 432.39 | 0.87% | 810 |
| Dec 1, 2025 | 460.00 | 463.00 | 456.05 | 462.95 | 428.64 | - | 646 |
| Nov 28, 2025 | 466.95 | 467.00 | 462.95 | 462.95 | 428.64 | -0.87% | 187 |