Spir Group ASA (OSL:SPIR)
Norway
· Delayed Price · Currency is NOK 8.42
0.00 (0.00%)
At close: Dec 5, 2025
Spir Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.42 | 8.44 | 8.42 | 8.42 | 8.42 | - | 192,215 |
| Dec 4, 2025 | 8.40 | 8.44 | 8.40 | 8.42 | 8.42 | -0.24% | 42,454 |
| Dec 3, 2025 | 8.44 | 8.44 | 8.42 | 8.44 | 8.44 | 0.48% | 72,280 |
| Dec 2, 2025 | 8.44 | 8.46 | 8.40 | 8.40 | 8.40 | - | 171,789 |
| Dec 1, 2025 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | -0.47% | 1,566,551 |
| Nov 28, 2025 | 8.46 | 8.48 | 8.42 | 8.44 | 8.44 | -0.24% | 1,796,400 |
| Nov 27, 2025 | 8.40 | 8.48 | 8.40 | 8.46 | 8.46 | 36.01% | 3,309,704 |
| Nov 26, 2025 | 6.28 | 6.28 | 6.10 | 6.22 | 6.22 | 0.32% | 26,937 |
| Nov 25, 2025 | 6.36 | 6.36 | 6.20 | 6.20 | 6.20 | -4.02% | 11,580 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.38 | 6.46 | 6.46 | -0.92% | 6,221 |
| Nov 21, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Nov 20, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% | 3,500 |
| Nov 19, 2025 | 6.42 | 6.54 | 6.42 | 6.54 | 6.54 | 0.62% | 5,600 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,986 |
| Nov 17, 2025 | 6.42 | 6.60 | 6.42 | 6.50 | 6.50 | 2.52% | 20,157 |
| Nov 14, 2025 | 6.48 | 6.48 | 6.34 | 6.34 | 6.34 | - | 3,336 |
| Nov 13, 2025 | 6.48 | 6.68 | 6.34 | 6.34 | 6.34 | - | 65,731 |
| Nov 12, 2025 | 6.72 | 6.72 | 6.34 | 6.34 | 6.34 | -5.65% | 219,784 |
| Nov 11, 2025 | 6.82 | 7.00 | 6.72 | 6.72 | 6.72 | 0.30% | 47,529 |
| Nov 10, 2025 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | - | 3,083 |
| Nov 7, 2025 | 6.54 | 6.70 | 6.50 | 6.70 | 6.70 | 2.45% | 69,375 |
| Nov 6, 2025 | 6.54 | 6.60 | 6.54 | 6.54 | 6.54 | -0.30% | 41,922 |
| Nov 5, 2025 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | 0.31% | 22,483 |
| Nov 4, 2025 | 6.56 | 6.56 | 6.54 | 6.54 | 6.54 | -2.10% | 8,652 |
| Nov 3, 2025 | 6.72 | 6.72 | 6.60 | 6.68 | 6.68 | 1.83% | 14,636 |
| Oct 31, 2025 | 6.44 | 6.56 | 6.44 | 6.56 | 6.56 | 1.86% | 3,262 |
| Oct 30, 2025 | 6.60 | 6.60 | 6.42 | 6.44 | 6.44 | -2.42% | 15,104 |
| Oct 29, 2025 | 6.50 | 6.62 | 6.50 | 6.60 | 6.60 | 1.23% | 8,899 |
| Oct 28, 2025 | 6.66 | 6.66 | 6.22 | 6.52 | 6.52 | -4.68% | 79,504 |
| Oct 27, 2025 | 6.82 | 6.84 | 6.80 | 6.84 | 6.84 | 0.29% | 8,055 |
| Oct 24, 2025 | 6.84 | 6.84 | 6.56 | 6.82 | 6.82 | - | 34,236 |
| Oct 23, 2025 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 1.79% | 6,385 |
| Oct 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.76% | 662 |
| Oct 21, 2025 | 6.70 | 6.84 | 6.70 | 6.82 | 6.82 | 0.29% | 21,540 |
| Oct 20, 2025 | 6.82 | 6.90 | 6.74 | 6.80 | 6.80 | -1.16% | 12,907 |
| Oct 17, 2025 | 6.96 | 6.96 | 6.72 | 6.88 | 6.88 | -2.27% | 44,771 |
| Oct 16, 2025 | 6.88 | 7.04 | 6.88 | 7.04 | 7.04 | 2.33% | 1,480 |
| Oct 15, 2025 | 6.84 | 6.92 | 6.68 | 6.88 | 6.88 | 0.58% | 80,302 |
| Oct 14, 2025 | 6.76 | 6.98 | 6.76 | 6.84 | 6.84 | -0.87% | 19,800 |
| Oct 13, 2025 | 6.78 | 6.98 | 6.78 | 6.90 | 6.90 | -0.58% | 43,025 |
| Oct 10, 2025 | 6.86 | 6.94 | 6.76 | 6.94 | 6.94 | 0.58% | 46,887 |
| Oct 9, 2025 | 7.00 | 7.16 | 6.70 | 6.90 | 6.90 | -1.15% | 149,098 |
| Oct 8, 2025 | 6.98 | 7.20 | 6.98 | 6.98 | 6.98 | -1.97% | 162,717 |
| Oct 7, 2025 | 6.70 | 7.24 | 6.68 | 7.12 | 7.12 | 5.01% | 88,950 |
| Oct 6, 2025 | 7.18 | 7.18 | 6.76 | 6.78 | 6.78 | -5.31% | 136,550 |
| Oct 3, 2025 | 7.44 | 7.44 | 7.00 | 7.16 | 7.16 | -4.02% | 87,372 |
| Oct 2, 2025 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | -1.58% | 4,172 |
| Oct 1, 2025 | 7.60 | 7.60 | 7.44 | 7.58 | 7.58 | 0.80% | 17,961 |
| Sep 30, 2025 | 7.50 | 7.82 | 7.50 | 7.52 | 7.52 | 0.27% | 43,901 |
| Sep 29, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -2.85% | 31,819 |
| Sep 26, 2025 | 7.84 | 7.86 | 7.72 | 7.72 | 7.72 | -0.77% | 25,278 |
| Sep 25, 2025 | 7.66 | 7.82 | 7.66 | 7.78 | 7.78 | -1.27% | 30,811 |
| Sep 24, 2025 | 7.90 | 8.04 | 7.78 | 7.88 | 7.88 | -0.25% | 19,118 |
| Sep 23, 2025 | 7.88 | 8.36 | 7.84 | 7.90 | 7.90 | 2.60% | 74,965 |
| Sep 22, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 48,910 |
| Sep 19, 2025 | 7.78 | 7.84 | 7.70 | 7.80 | 7.80 | -0.51% | 28,986 |
| Sep 18, 2025 | 7.98 | 7.98 | 7.84 | 7.84 | 7.84 | -1.51% | 38,541 |
| Sep 17, 2025 | 7.90 | 7.96 | 7.82 | 7.96 | 7.96 | 1.79% | 418,573 |
| Sep 16, 2025 | 7.70 | 7.90 | 7.70 | 7.82 | 7.82 | 2.36% | 139,685 |
| Sep 15, 2025 | 8.12 | 8.12 | 7.60 | 7.64 | 7.64 | -4.50% | 119,744 |
| Sep 12, 2025 | 8.40 | 8.40 | 7.94 | 8.00 | 8.00 | -23.08% | 116,429 |
| Sep 11, 2025 | 10.05 | 10.55 | 10.05 | 10.40 | 7.96 | 3.48% | 168,986 |
| Sep 10, 2025 | 10.30 | 10.40 | 9.94 | 10.05 | 7.69 | -2.43% | 188,192 |
| Sep 9, 2025 | 10.35 | 10.60 | 10.30 | 10.30 | 7.88 | - | 208,945 |
| Sep 8, 2025 | 10.45 | 10.50 | 10.20 | 10.30 | 7.88 | - | 204,446 |
| Sep 5, 2025 | 10.00 | 10.40 | 10.00 | 10.30 | 7.88 | 3.00% | 442,288 |
| Sep 4, 2025 | 10.00 | 10.00 | 9.84 | 10.00 | 7.65 | - | 96,845 |
| Sep 3, 2025 | 10.00 | 10.00 | 9.96 | 10.00 | 7.65 | 0.81% | 28,432 |
| Sep 2, 2025 | 10.00 | 10.00 | 9.86 | 9.92 | 7.59 | -0.80% | 16,395 |
| Sep 1, 2025 | 9.84 | 10.00 | 9.84 | 10.00 | 7.65 | 1.63% | 127,267 |
| Aug 29, 2025 | 9.74 | 9.96 | 9.74 | 9.84 | 7.53 | -0.61% | 99,339 |
| Aug 28, 2025 | 10.10 | 10.10 | 9.80 | 9.90 | 7.58 | - | 1,307,432 |
| Aug 27, 2025 | 10.20 | 10.35 | 9.90 | 9.90 | 7.58 | -1.00% | 207,369 |
| Aug 26, 2025 | 10.15 | 10.35 | 9.94 | 10.00 | 7.65 | -0.99% | 117,785 |
| Aug 25, 2025 | 10.35 | 10.60 | 10.10 | 10.10 | 7.73 | -2.42% | 108,695 |
| Aug 22, 2025 | 10.65 | 10.65 | 10.10 | 10.35 | 7.92 | -1.43% | 130,167 |
| Aug 21, 2025 | 10.60 | 10.70 | 10.45 | 10.50 | 8.04 | 0.48% | 67,662 |
| Aug 20, 2025 | 10.85 | 10.85 | 10.45 | 10.45 | 8.00 | -3.69% | 70,512 |
| Aug 19, 2025 | 10.85 | 11.50 | 10.75 | 10.85 | 8.30 | 1.40% | 229,271 |
| Aug 18, 2025 | 10.55 | 10.70 | 10.50 | 10.70 | 8.19 | 0.94% | 80,484 |
| Aug 15, 2025 | 10.65 | 10.80 | 10.60 | 10.60 | 8.11 | -0.47% | 61,600 |
| Aug 14, 2025 | 10.65 | 10.70 | 10.65 | 10.65 | 8.15 | -0.47% | 70,167 |
| Aug 13, 2025 | 10.40 | 10.70 | 10.25 | 10.70 | 8.19 | 0.94% | 53,967 |
| Aug 12, 2025 | 10.00 | 10.60 | 9.90 | 10.60 | 8.11 | 5.47% | 44,267 |
| Aug 11, 2025 | 10.15 | 10.25 | 9.74 | 10.05 | 7.69 | -0.99% | 73,514 |
| Aug 8, 2025 | 10.70 | 10.70 | 10.15 | 10.15 | 7.77 | -4.25% | 40,135 |
| Aug 7, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 8.11 | 0.47% | 50,671 |
| Aug 6, 2025 | 10.70 | 10.75 | 10.55 | 10.55 | 8.07 | -1.40% | 13,046 |
| Aug 5, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 8.19 | -0.93% | 11,736 |
| Aug 4, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 8.27 | 0.93% | 29,619 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 8.19 | -2.28% | 34,605 |
| Jul 31, 2025 | 10.95 | 11.00 | 10.95 | 10.95 | 8.38 | 1.39% | 18,246 |
| Jul 30, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 8.27 | 0.47% | 6,389 |
| Jul 29, 2025 | 10.90 | 11.00 | 10.75 | 10.75 | 8.23 | -2.27% | 22,510 |
| Jul 28, 2025 | 11.15 | 11.15 | 10.75 | 11.00 | 8.42 | 0.46% | 17,214 |
| Jul 25, 2025 | 10.88 | 11.05 | 10.75 | 10.95 | 8.38 | 1.39% | 130,144 |
| Jul 24, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 8.27 | 0.47% | 24,516 |
| Jul 23, 2025 | 10.60 | 10.90 | 10.60 | 10.75 | 8.23 | - | 24,357 |
| Jul 22, 2025 | 10.70 | 10.75 | 10.55 | 10.75 | 8.23 | 0.47% | 6,426 |
| Jul 21, 2025 | 10.25 | 11.00 | 10.25 | 10.70 | 8.19 | 1.90% | 190,551 |