Sparebanken Øst (OSL:SPOG)
Norway
· Delayed Price · Currency is NOK 73.76
+0.26 (0.35%)
At close: Dec 5, 2025
Sparebanken Øst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.50 | 74.00 | 73.44 | 73.76 | 73.76 | 0.35% | 6,394 |
| Dec 4, 2025 | 74.49 | 74.49 | 73.50 | 73.50 | 73.50 | -0.64% | 5,525 |
| Dec 3, 2025 | 74.00 | 74.16 | 73.82 | 73.97 | 73.97 | 0.22% | 7,757 |
| Dec 2, 2025 | 74.00 | 74.48 | 73.72 | 73.81 | 73.81 | 0.14% | 14,857 |
| Dec 1, 2025 | 74.99 | 74.99 | 73.50 | 73.71 | 73.71 | -0.01% | 6,105 |
| Nov 28, 2025 | 73.30 | 74.10 | 73.30 | 73.72 | 73.72 | 0.64% | 16,461 |
| Nov 27, 2025 | 73.00 | 74.00 | 73.00 | 73.25 | 73.25 | 0.49% | 8,548 |
| Nov 26, 2025 | 71.60 | 73.17 | 71.60 | 72.89 | 72.89 | 1.92% | 14,138 |
| Nov 25, 2025 | 71.00 | 72.30 | 70.99 | 71.52 | 71.52 | 0.73% | 82,133 |
| Nov 24, 2025 | 71.90 | 72.00 | 70.75 | 71.00 | 71.00 | 0.57% | 198,122 |
| Nov 21, 2025 | 70.87 | 71.00 | 70.60 | 70.60 | 70.60 | -0.40% | 7,447 |
| Nov 20, 2025 | 71.99 | 71.99 | 70.74 | 70.88 | 70.88 | -0.11% | 5,451 |
| Nov 19, 2025 | 70.79 | 71.25 | 70.50 | 70.96 | 70.96 | 1.08% | 11,448 |
| Nov 18, 2025 | 71.00 | 71.00 | 70.00 | 70.20 | 70.20 | -1.13% | 8,893 |
| Nov 17, 2025 | 71.00 | 71.45 | 70.89 | 71.00 | 71.00 | - | 6,677 |
| Nov 14, 2025 | 70.79 | 71.37 | 70.40 | 71.00 | 71.00 | 0.85% | 31,522 |
| Nov 13, 2025 | 72.79 | 72.79 | 70.26 | 70.40 | 70.40 | -0.71% | 4,221 |
| Nov 12, 2025 | 70.74 | 71.01 | 70.74 | 70.90 | 70.90 | -0.46% | 31,746 |
| Nov 11, 2025 | 71.00 | 72.27 | 70.74 | 71.23 | 71.23 | 0.47% | 10,305 |
| Nov 10, 2025 | 70.61 | 72.77 | 70.61 | 70.90 | 70.90 | 0.57% | 15,078 |
| Nov 7, 2025 | 71.00 | 71.00 | 70.40 | 70.50 | 70.50 | -0.56% | 14,396 |
| Nov 6, 2025 | 71.99 | 71.99 | 70.65 | 70.90 | 70.90 | -0.14% | 9,863 |
| Nov 5, 2025 | 71.31 | 72.00 | 71.00 | 71.00 | 71.00 | -0.43% | 45,235 |
| Nov 4, 2025 | 71.50 | 72.50 | 71.31 | 71.31 | 71.31 | -2.58% | 16,722 |
| Nov 3, 2025 | 71.50 | 73.20 | 71.31 | 73.20 | 73.20 | 1.67% | 15,280 |
| Oct 31, 2025 | 71.50 | 72.49 | 71.45 | 72.00 | 72.00 | 0.70% | 12,180 |
| Oct 30, 2025 | 71.99 | 71.99 | 71.20 | 71.50 | 71.50 | -0.42% | 7,741 |
| Oct 29, 2025 | 72.50 | 72.50 | 71.15 | 71.80 | 71.80 | -0.57% | 12,244 |
| Oct 28, 2025 | 72.02 | 73.89 | 71.60 | 72.21 | 72.21 | 0.40% | 22,078 |
| Oct 27, 2025 | 73.74 | 73.74 | 71.78 | 71.92 | 71.92 | -2.45% | 941 |
| Oct 24, 2025 | 72.42 | 73.73 | 72.33 | 73.73 | 73.73 | 0.31% | 10,790 |
| Oct 23, 2025 | 73.28 | 73.50 | 72.41 | 73.50 | 73.50 | 0.30% | 2,792 |
| Oct 22, 2025 | 73.00 | 73.40 | 71.51 | 73.28 | 73.28 | 0.40% | 3,388 |
| Oct 21, 2025 | 73.74 | 73.74 | 72.50 | 72.99 | 72.99 | -0.01% | 36,949 |
| Oct 20, 2025 | 74.29 | 74.29 | 71.20 | 73.00 | 73.00 | 2.66% | 10,087 |
| Oct 17, 2025 | 72.30 | 72.30 | 70.94 | 71.11 | 71.11 | -1.66% | 12,187 |
| Oct 16, 2025 | 73.41 | 73.50 | 72.30 | 72.31 | 72.31 | -0.95% | 3,492 |
| Oct 15, 2025 | 74.21 | 74.21 | 71.53 | 73.00 | 73.00 | 2.46% | 2,801 |
| Oct 14, 2025 | 72.10 | 73.33 | 71.00 | 71.25 | 71.25 | -0.63% | 14,829 |
| Oct 13, 2025 | 71.40 | 73.50 | 71.00 | 71.70 | 71.70 | -0.72% | 13,014 |
| Oct 10, 2025 | 72.20 | 73.00 | 72.00 | 72.22 | 72.22 | -0.25% | 16,736 |
| Oct 9, 2025 | 72.40 | 73.85 | 72.40 | 72.40 | 72.40 | -0.28% | 10,764 |
| Oct 8, 2025 | 74.00 | 74.02 | 72.39 | 72.60 | 72.60 | -1.22% | 12,215 |
| Oct 7, 2025 | 73.30 | 74.31 | 73.30 | 73.50 | 73.50 | - | 4,542 |
| Oct 6, 2025 | 76.99 | 76.99 | 73.50 | 73.50 | 73.50 | -0.68% | 3,126 |
| Oct 3, 2025 | 75.20 | 75.20 | 74.00 | 74.00 | 74.00 | - | 3,082 |
| Oct 2, 2025 | 74.01 | 76.69 | 74.00 | 74.00 | 74.00 | -0.83% | 13,020 |
| Oct 1, 2025 | 75.48 | 75.48 | 74.51 | 74.62 | 74.62 | 0.46% | 2,630 |
| Sep 30, 2025 | 74.10 | 74.89 | 74.01 | 74.28 | 74.28 | 0.91% | 3,872 |
| Sep 29, 2025 | 73.50 | 74.00 | 73.50 | 73.61 | 73.61 | -0.80% | 10,696 |
| Sep 26, 2025 | 75.00 | 75.00 | 74.00 | 74.20 | 74.20 | -0.84% | 5,238 |
| Sep 25, 2025 | 74.00 | 75.73 | 73.40 | 74.83 | 74.83 | 1.53% | 9,688 |
| Sep 24, 2025 | 74.85 | 74.85 | 73.70 | 73.70 | 73.70 | -1.34% | 2,196 |
| Sep 23, 2025 | 73.97 | 74.70 | 73.25 | 74.70 | 74.70 | 0.95% | 11,044 |
| Sep 22, 2025 | 75.00 | 75.00 | 72.64 | 74.00 | 74.00 | -0.40% | 12,158 |
| Sep 19, 2025 | 72.50 | 74.99 | 72.50 | 74.30 | 74.30 | 1.09% | 10,624 |
| Sep 18, 2025 | 74.00 | 74.00 | 72.51 | 73.50 | 73.50 | 1.38% | 4,711 |
| Sep 17, 2025 | 73.34 | 73.61 | 72.50 | 72.50 | 72.50 | -0.68% | 15,706 |
| Sep 16, 2025 | 72.80 | 73.56 | 72.50 | 73.00 | 73.00 | 0.27% | 7,259 |
| Sep 15, 2025 | 72.08 | 72.90 | 72.08 | 72.80 | 72.80 | 0.71% | 11,580 |
| Sep 12, 2025 | 72.30 | 72.32 | 72.00 | 72.29 | 72.29 | -0.43% | 4,291 |
| Sep 11, 2025 | 72.11 | 72.69 | 72.11 | 72.60 | 72.60 | 0.26% | 4,950 |
| Sep 10, 2025 | 72.01 | 72.93 | 72.01 | 72.41 | 72.41 | 0.57% | 9,170 |
| Sep 9, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 0.01% | 7,558 |
| Sep 8, 2025 | 72.01 | 72.60 | 71.56 | 71.99 | 71.99 | -0.01% | 17,307 |
| Sep 5, 2025 | 72.22 | 72.80 | 72.00 | 72.00 | 72.00 | -0.70% | 7,173 |
| Sep 4, 2025 | 72.50 | 73.04 | 72.00 | 72.51 | 72.51 | 0.36% | 8,750 |
| Sep 3, 2025 | 74.01 | 74.24 | 72.00 | 72.25 | 72.25 | -2.10% | 44,906 |
| Sep 2, 2025 | 74.00 | 74.65 | 73.80 | 73.80 | 73.80 | -0.30% | 26,208 |
| Sep 1, 2025 | 74.00 | 74.69 | 73.75 | 74.02 | 74.02 | -0.47% | 11,019 |
| Aug 29, 2025 | 75.97 | 75.97 | 74.00 | 74.37 | 74.37 | -0.50% | 13,237 |
| Aug 28, 2025 | 74.79 | 74.80 | 74.50 | 74.74 | 74.74 | -0.08% | 5,778 |
| Aug 27, 2025 | 75.65 | 75.65 | 74.09 | 74.80 | 74.80 | -0.60% | 9,208 |
| Aug 26, 2025 | 75.76 | 75.76 | 74.50 | 75.25 | 75.25 | 0.97% | 11,459 |
| Aug 25, 2025 | 75.40 | 75.50 | 74.53 | 74.53 | 74.53 | -1.68% | 7,229 |
| Aug 22, 2025 | 74.51 | 76.12 | 74.51 | 75.80 | 75.80 | 0.80% | 6,678 |
| Aug 21, 2025 | 75.01 | 75.38 | 74.36 | 75.20 | 75.20 | 0.68% | 16,028 |
| Aug 20, 2025 | 74.64 | 74.69 | 74.22 | 74.69 | 74.69 | 0.05% | 13,484 |
| Aug 19, 2025 | 75.00 | 75.47 | 74.56 | 74.65 | 74.65 | -1.47% | 2,869 |
| Aug 18, 2025 | 76.91 | 76.91 | 75.76 | 75.76 | 75.76 | -0.71% | 2,750 |
| Aug 15, 2025 | 76.80 | 76.80 | 74.27 | 76.30 | 76.30 | 2.72% | 23,921 |
| Aug 14, 2025 | 74.63 | 74.63 | 73.50 | 74.28 | 74.28 | 0.38% | 10,140 |
| Aug 13, 2025 | 73.50 | 74.00 | 73.27 | 74.00 | 74.00 | 0.08% | 30,039 |
| Aug 12, 2025 | 75.00 | 75.00 | 73.64 | 73.94 | 73.94 | -0.14% | 8,094 |
| Aug 11, 2025 | 76.91 | 76.91 | 73.47 | 74.04 | 74.04 | -0.62% | 23,895 |
| Aug 8, 2025 | 75.49 | 75.78 | 73.40 | 74.50 | 74.50 | -1.36% | 36,211 |
| Aug 7, 2025 | 75.10 | 75.53 | 75.10 | 75.53 | 75.53 | 0.71% | 11,688 |
| Aug 6, 2025 | 75.00 | 75.00 | 74.44 | 75.00 | 75.00 | 1.13% | 5,006 |
| Aug 5, 2025 | 76.00 | 76.00 | 73.99 | 74.16 | 74.16 | -1.34% | 30,181 |
| Aug 4, 2025 | 76.50 | 76.50 | 74.00 | 75.17 | 75.17 | -0.29% | 20,181 |
| Aug 1, 2025 | 75.50 | 75.90 | 75.00 | 75.39 | 75.39 | -0.80% | 9,992 |
| Jul 31, 2025 | 76.80 | 76.80 | 75.50 | 76.00 | 76.00 | -1.04% | 11,375 |
| Jul 30, 2025 | 76.00 | 76.80 | 75.80 | 76.80 | 76.80 | 0.72% | 6,585 |
| Jul 29, 2025 | 77.49 | 77.49 | 76.00 | 76.25 | 76.25 | -0.86% | 24,685 |
| Jul 28, 2025 | 77.99 | 77.99 | 76.30 | 76.91 | 76.91 | -0.12% | 14,132 |
| Jul 25, 2025 | 77.10 | 77.98 | 76.86 | 77.00 | 77.00 | -0.39% | 7,336 |
| Jul 24, 2025 | 77.26 | 77.49 | 77.00 | 77.30 | 77.30 | 1.34% | 6,234 |
| Jul 23, 2025 | 76.30 | 77.00 | 76.18 | 76.28 | 76.28 | -0.03% | 12,372 |
| Jul 22, 2025 | 78.00 | 78.00 | 76.06 | 76.30 | 76.30 | -0.91% | 1,975 |
| Jul 21, 2025 | 77.20 | 77.90 | 77.00 | 77.00 | 77.00 | -0.26% | 3,671 |