Sparebanken Øst (OSL:SPOG)
Norway
· Delayed Price · Currency is NOK 82.21
+0.22 (0.27%)
At close: Mar 6, 2026
Sparebanken Øst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.00 | 82.70 | 82.00 | 82.21 | 82.21 | 0.27% | 17,209 |
| Mar 5, 2026 | 82.49 | 83.10 | 81.52 | 81.99 | 81.99 | 0.02% | 16,210 |
| Mar 4, 2026 | 82.50 | 82.50 | 81.42 | 81.97 | 81.97 | 0.21% | 21,817 |
| Mar 3, 2026 | 82.50 | 82.50 | 81.51 | 81.80 | 81.80 | -0.73% | 37,173 |
| Mar 2, 2026 | 83.47 | 83.47 | 81.57 | 82.40 | 82.40 | -1.44% | 35,929 |
| Feb 27, 2026 | 84.20 | 84.20 | 82.76 | 83.60 | 83.60 | 1.03% | 18,070 |
| Feb 26, 2026 | 82.60 | 83.00 | 82.46 | 82.75 | 82.75 | 0.36% | 17,760 |
| Feb 25, 2026 | 82.50 | 82.50 | 82.02 | 82.45 | 82.45 | 0.15% | 17,892 |
| Feb 24, 2026 | 82.30 | 82.69 | 82.10 | 82.33 | 82.33 | 0.04% | 17,550 |
| Feb 23, 2026 | 82.50 | 82.58 | 82.15 | 82.30 | 82.30 | 0.12% | 35,669 |
| Feb 20, 2026 | 82.64 | 82.64 | 81.70 | 82.20 | 82.20 | 0.37% | 15,565 |
| Feb 19, 2026 | 82.10 | 82.40 | 81.31 | 81.90 | 81.90 | 0.12% | 23,762 |
| Feb 18, 2026 | 82.00 | 82.00 | 81.51 | 81.80 | 81.80 | 0.37% | 16,288 |
| Feb 17, 2026 | 81.09 | 81.88 | 81.09 | 81.50 | 81.50 | 0.80% | 16,559 |
| Feb 16, 2026 | 80.98 | 81.00 | 80.85 | 80.85 | 80.85 | 0.19% | 29,360 |
| Feb 13, 2026 | 81.00 | 81.00 | 80.30 | 80.70 | 80.70 | -0.37% | 16,366 |
| Feb 12, 2026 | 80.40 | 81.00 | 80.25 | 81.00 | 81.00 | 1.25% | 53,970 |
| Feb 11, 2026 | 80.00 | 80.20 | 79.50 | 80.00 | 80.00 | -1.05% | 31,817 |
| Feb 10, 2026 | 80.30 | 81.00 | 80.00 | 80.85 | 80.85 | 1.23% | 69,185 |
| Feb 9, 2026 | 80.00 | 80.40 | 79.50 | 79.87 | 79.87 | -0.04% | 18,359 |
| Feb 6, 2026 | 79.00 | 80.00 | 79.00 | 79.90 | 79.90 | 1.14% | 10,846 |
| Feb 5, 2026 | 79.90 | 79.90 | 77.55 | 79.00 | 79.00 | -0.27% | 32,207 |
| Feb 4, 2026 | 77.51 | 79.82 | 77.51 | 79.21 | 79.21 | 0.90% | 8,868 |
| Feb 3, 2026 | 79.81 | 79.81 | 78.50 | 78.50 | 78.50 | -0.34% | 19,458 |
| Feb 2, 2026 | 78.45 | 79.96 | 78.23 | 78.77 | 78.77 | 0.15% | 4,725 |
| Jan 30, 2026 | 79.00 | 80.00 | 78.31 | 78.65 | 78.65 | 0.45% | 15,470 |
| Jan 29, 2026 | 79.99 | 79.99 | 78.30 | 78.30 | 78.30 | -0.89% | 10,443 |
| Jan 28, 2026 | 79.00 | 80.00 | 78.60 | 79.00 | 79.00 | 0.51% | 9,614 |
| Jan 27, 2026 | 77.90 | 80.00 | 77.90 | 78.60 | 78.60 | 0.92% | 64,302 |
| Jan 26, 2026 | 76.92 | 78.00 | 76.82 | 77.88 | 77.88 | 1.23% | 12,065 |
| Jan 23, 2026 | 77.30 | 78.00 | 76.93 | 76.93 | 76.93 | -0.09% | 10,511 |
| Jan 22, 2026 | 76.51 | 78.00 | 76.51 | 77.00 | 77.00 | 1.32% | 16,034 |
| Jan 21, 2026 | 77.47 | 77.50 | 75.54 | 76.00 | 76.00 | -1.73% | 23,120 |
| Jan 20, 2026 | 78.01 | 78.01 | 75.79 | 77.34 | 77.34 | 0.29% | 13,214 |
| Jan 19, 2026 | 79.01 | 79.01 | 77.03 | 77.12 | 77.12 | -3.05% | 42,618 |
| Jan 16, 2026 | 80.25 | 80.70 | 79.50 | 79.55 | 79.55 | -0.56% | 18,510 |
| Jan 15, 2026 | 79.00 | 80.19 | 78.07 | 80.00 | 80.00 | 0.69% | 7,502 |
| Jan 14, 2026 | 78.00 | 80.42 | 77.62 | 79.45 | 79.45 | 4.53% | 25,150 |
| Jan 13, 2026 | 80.00 | 80.00 | 76.01 | 76.01 | 76.01 | -4.14% | 27,583 |
| Jan 12, 2026 | 80.99 | 80.99 | 79.29 | 79.29 | 79.29 | 0.37% | 10,327 |
| Jan 9, 2026 | 79.50 | 79.80 | 78.34 | 79.00 | 79.00 | -0.06% | 5,985 |
| Jan 8, 2026 | 78.27 | 79.49 | 78.27 | 79.05 | 79.05 | -0.53% | 9,917 |
| Jan 7, 2026 | 79.00 | 79.49 | 78.74 | 79.47 | 79.47 | 0.21% | 10,604 |
| Jan 6, 2026 | 80.10 | 80.10 | 78.51 | 79.30 | 79.30 | 0.13% | 19,987 |
| Jan 5, 2026 | 80.10 | 80.10 | 78.36 | 79.20 | 79.20 | -1.12% | 10,370 |
| Jan 2, 2026 | 80.20 | 80.50 | 79.12 | 80.10 | 80.10 | -0.11% | 10,053 |
| Dec 30, 2025 | 80.50 | 80.50 | 79.31 | 80.19 | 80.19 | 0.24% | 13,586 |
| Dec 29, 2025 | 78.48 | 80.00 | 77.50 | 80.00 | 80.00 | 3.90% | 11,903 |
| Dec 23, 2025 | 78.55 | 78.55 | 76.00 | 77.00 | 77.00 | -0.63% | 7,500 |
| Dec 22, 2025 | 77.21 | 77.50 | 77.00 | 77.49 | 77.49 | 0.41% | 12,928 |
| Dec 19, 2025 | 77.78 | 77.80 | 76.65 | 77.17 | 77.17 | 0.74% | 6,819 |
| Dec 18, 2025 | 76.36 | 77.00 | 75.81 | 76.60 | 76.60 | 1.46% | 10,301 |
| Dec 17, 2025 | 76.00 | 76.20 | 75.35 | 75.50 | 75.50 | -0.66% | 7,160 |
| Dec 16, 2025 | 76.09 | 76.50 | 75.77 | 76.00 | 76.00 | 1.32% | 14,462 |
| Dec 15, 2025 | 75.00 | 76.24 | 75.00 | 75.01 | 75.01 | -0.31% | 6,916 |
| Dec 12, 2025 | 75.60 | 76.00 | 74.68 | 75.24 | 75.24 | 0.52% | 5,909 |
| Dec 11, 2025 | 74.87 | 75.54 | 74.00 | 74.85 | 74.85 | 1.01% | 7,319 |
| Dec 10, 2025 | 73.90 | 74.61 | 73.90 | 74.10 | 74.10 | -0.67% | 6,351 |
| Dec 9, 2025 | 73.72 | 74.60 | 73.52 | 74.60 | 74.60 | 1.19% | 20,054 |
| Dec 8, 2025 | 73.77 | 73.79 | 73.56 | 73.72 | 73.72 | -0.05% | 6,773 |
| 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 |