Skip to main content
Spir Group ASA (OSL:SPIR)
Norway flag Norway · Delayed Price · Currency is NOK
8.54
0.00 (0.00%)
At close: Mar 6, 2026

Spir Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.548.548.548.548.54--
Mar 5, 20268.548.548.548.548.54--
Mar 4, 20268.548.548.548.548.54--
Mar 3, 20268.548.548.548.548.54--
Mar 2, 20268.608.608.508.548.54-4,887
Feb 27, 20268.508.548.508.548.540.47%4,894
Feb 26, 20268.508.508.508.508.50-0.47%1,000
Feb 25, 20268.528.568.528.548.540.47%5,595
Feb 24, 20268.508.508.508.508.50-5,610
Feb 23, 20268.508.568.508.508.50-19,175
Feb 20, 20268.508.508.508.508.500.24%3,300
Feb 19, 20268.488.488.488.488.48-24
Feb 18, 20268.548.548.488.488.48-1,818
Feb 17, 20268.488.488.488.488.48-830
Feb 16, 20268.468.488.468.488.48-4,685
Feb 13, 20268.488.488.488.488.48--
Feb 12, 20268.488.488.488.488.48-0.47%24,733
Feb 11, 20268.528.528.528.528.52-0.23%4,500
Feb 10, 20268.508.548.508.548.54-26,209
Feb 9, 20268.508.548.508.548.540.23%4,290
Feb 6, 20268.528.528.528.528.52-6,966
Feb 5, 20268.528.528.528.528.52-2,206
Feb 4, 20268.508.548.508.528.52-0.23%10,918
Feb 3, 20268.508.548.508.548.54-9,016
Feb 2, 20268.508.548.508.548.540.47%21,301
Jan 30, 20268.508.508.508.508.500.71%11,500
Jan 29, 20268.448.448.448.448.44-908
Jan 28, 20268.508.508.448.448.44-1.17%5,600
Jan 27, 20268.548.548.548.548.54--
Jan 26, 20268.548.548.548.548.540.47%18
Jan 23, 20268.508.508.508.508.50-8,026
Jan 22, 20268.488.548.488.508.500.24%40,728
Jan 21, 20268.468.548.468.488.480.24%726
Jan 20, 20268.448.468.448.468.46-0.94%12,348
Jan 19, 20268.488.568.488.548.541.18%133,198
Jan 16, 20268.488.488.448.448.44-0.24%16,026
Jan 15, 20268.468.468.448.468.460.24%6,022
Jan 14, 20268.468.468.448.448.44-6,813
Jan 13, 20268.448.448.448.448.44-0.24%13,671
Jan 12, 20268.448.468.448.468.460.24%3,846
Jan 9, 20268.448.488.448.448.44-508,417
Jan 8, 20268.448.448.448.448.44-3,365
Jan 7, 20268.448.468.448.448.44-0.24%107,637
Jan 6, 20268.428.468.428.468.460.48%4,302
Jan 5, 20268.428.448.428.428.42-0.24%55,267
Jan 2, 20268.448.468.428.448.44-48,799
Dec 30, 20258.428.448.428.448.44-229,872
Dec 29, 20258.468.468.428.448.44-0.24%69,956
Dec 23, 20258.428.468.428.468.460.24%122,833
Dec 22, 20258.428.448.428.448.440.24%16,085
Dec 19, 20258.448.468.428.428.42-259,495
Dec 18, 20258.428.448.428.428.42-282,791
Dec 17, 20258.428.448.428.428.42-0.24%40,641
Dec 16, 20258.448.448.428.448.440.24%131,130
Dec 15, 20258.428.428.428.428.42-824
Dec 12, 20258.428.428.428.428.42-5,575
Dec 11, 20258.428.448.428.428.42-36,521
Dec 10, 20258.428.448.428.428.42-188,953
Dec 9, 20258.428.448.428.428.42-0.24%171,836
Dec 8, 20258.428.448.428.448.440.24%135,893
Dec 5, 20258.428.448.428.428.42-192,215
Dec 4, 20258.408.448.408.428.42-0.24%42,454
Dec 3, 20258.448.448.428.448.440.48%72,280
Dec 2, 20258.448.468.408.408.40-171,789
Dec 1, 20258.448.448.408.408.40-0.47%1,566,551
Nov 28, 20258.468.488.428.448.44-0.24%1,796,400
Nov 27, 20258.408.488.408.468.4636.01%3,309,704
Nov 26, 20256.286.286.106.226.220.32%26,937
Nov 25, 20256.366.366.206.206.20-4.02%11,580
Nov 24, 20256.506.506.386.466.46-0.92%6,221
Nov 21, 20256.526.526.526.526.52--
Nov 20, 20256.526.526.526.526.52-0.31%3,500
Nov 19, 20256.426.546.426.546.540.62%5,600
Nov 18, 20256.506.506.506.506.50-3,986
Nov 17, 20256.426.606.426.506.502.52%20,157
Nov 14, 20256.486.486.346.346.34-3,336
Nov 13, 20256.486.686.346.346.34-65,731
Nov 12, 20256.726.726.346.346.34-5.65%219,784
Nov 11, 20256.827.006.726.726.720.30%47,529
Nov 10, 20256.686.706.686.706.70-3,083
Nov 7, 20256.546.706.506.706.702.45%69,375
Nov 6, 20256.546.606.546.546.54-0.30%41,922
Nov 5, 20256.526.566.526.566.560.31%22,483
Nov 4, 20256.566.566.546.546.54-2.10%8,652
Nov 3, 20256.726.726.606.686.681.83%14,636
Oct 31, 20256.446.566.446.566.561.86%3,262
Oct 30, 20256.606.606.426.446.44-2.42%15,104
Oct 29, 20256.506.626.506.606.601.23%8,899
Oct 28, 20256.666.666.226.526.52-4.68%79,504
Oct 27, 20256.826.846.806.846.840.29%8,055
Oct 24, 20256.846.846.566.826.82-34,236
Oct 23, 20256.686.826.686.826.821.79%6,385
Oct 22, 20256.706.706.706.706.70-1.76%662
Oct 21, 20256.706.846.706.826.820.29%21,540
Oct 20, 20256.826.906.746.806.80-1.16%12,907
Oct 17, 20256.966.966.726.886.88-2.27%44,771
Oct 16, 20256.887.046.887.047.042.33%1,480
Oct 15, 20256.846.926.686.886.880.58%80,302
Oct 14, 20256.766.986.766.846.84-0.87%19,800
Oct 13, 20256.786.986.786.906.90-0.58%43,025