Sparebanken Øst (OSL:SPOG)
Norway
· Delayed Price · Currency is NOK 80.00
+0.39 (0.49%)
Apr 28, 2026, 4:25 PM CET
Sparebanken Øst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.94 | 80.93 | 78.32 | 80.00 | 80.00 | 0.49% | 23,297 |
| Apr 27, 2026 | 79.85 | 80.57 | 79.00 | 79.61 | 79.61 | -0.35% | 15,437 |
| Apr 24, 2026 | 79.00 | 79.96 | 78.35 | 79.89 | 79.89 | 2.03% | 29,065 |
| Apr 23, 2026 | 79.03 | 79.04 | 78.30 | 78.30 | 78.30 | -1.68% | 19,223 |
| Apr 22, 2026 | 79.94 | 80.18 | 79.21 | 79.64 | 79.64 | -0.39% | 22,630 |
| Apr 21, 2026 | 79.50 | 80.70 | 79.46 | 79.95 | 79.95 | 0.57% | 30,222 |
| Apr 20, 2026 | 79.50 | 79.99 | 79.01 | 79.50 | 79.50 | 0.63% | 45,052 |
| Apr 17, 2026 | 79.00 | 79.98 | 78.90 | 79.00 | 79.00 | -0.67% | 22,512 |
| Apr 16, 2026 | 80.34 | 80.75 | 78.80 | 79.53 | 79.53 | -0.80% | 36,605 |
| Apr 15, 2026 | 81.95 | 81.95 | 80.17 | 80.17 | 80.17 | -1.27% | 52,828 |
| Apr 14, 2026 | 81.40 | 82.00 | 81.10 | 81.20 | 81.20 | 0.12% | 52,802 |
| Apr 13, 2026 | 82.00 | 82.00 | 81.00 | 81.10 | 81.10 | -1.82% | 32,145 |
| Apr 10, 2026 | 81.08 | 82.62 | 81.08 | 82.60 | 82.60 | 1.98% | 37,628 |
| Apr 9, 2026 | 80.40 | 81.07 | 80.00 | 81.00 | 81.00 | 1.24% | 43,116 |
| Apr 8, 2026 | 80.00 | 80.49 | 79.56 | 80.01 | 80.01 | 0.34% | 21,902 |
| Apr 7, 2026 | 79.90 | 80.84 | 79.20 | 79.74 | 79.74 | 0.05% | 45,261 |
| Apr 1, 2026 | 77.90 | 79.70 | 77.50 | 79.70 | 79.70 | 3.22% | 29,762 |
| Mar 31, 2026 | 77.00 | 77.92 | 76.70 | 77.21 | 77.21 | 0.13% | 16,824 |
| Mar 30, 2026 | 79.56 | 79.56 | 76.51 | 77.11 | 77.11 | -1.37% | 59,274 |
| Mar 27, 2026 | 81.51 | 81.51 | 78.16 | 78.18 | 78.18 | -9.77% | 73,159 |
| Mar 26, 2026 | 86.29 | 86.79 | 86.00 | 86.65 | 79.75 | 0.76% | 42,107 |
| Mar 25, 2026 | 86.90 | 86.90 | 85.89 | 86.00 | 79.15 | -0.80% | 62,392 |
| Mar 24, 2026 | 85.50 | 86.80 | 85.50 | 86.69 | 79.79 | 1.25% | 42,358 |
| Mar 23, 2026 | 84.64 | 86.94 | 83.32 | 85.62 | 78.80 | 1.54% | 81,296 |
| Mar 20, 2026 | 84.64 | 84.64 | 84.04 | 84.32 | 77.61 | 0.26% | 27,345 |
| Mar 19, 2026 | 84.20 | 84.50 | 84.00 | 84.10 | 77.40 | 0.41% | 47,833 |
| Mar 18, 2026 | 84.00 | 84.30 | 83.15 | 83.76 | 77.09 | 0.75% | 54,495 |
| Mar 17, 2026 | 84.19 | 84.19 | 82.35 | 83.14 | 76.52 | 0.97% | 21,529 |
| Mar 16, 2026 | 83.50 | 83.90 | 82.33 | 82.34 | 75.78 | -1.52% | 35,120 |
| Mar 13, 2026 | 84.36 | 84.37 | 83.35 | 83.61 | 76.95 | -0.70% | 41,046 |
| Mar 12, 2026 | 84.20 | 84.38 | 83.44 | 84.20 | 77.50 | 0.24% | 24,180 |
| Mar 11, 2026 | 83.99 | 84.28 | 83.70 | 84.00 | 77.31 | 0.36% | 28,006 |
| Mar 10, 2026 | 81.50 | 84.36 | 81.50 | 83.70 | 77.03 | 2.94% | 39,882 |
| Mar 9, 2026 | 82.10 | 82.93 | 80.65 | 81.31 | 74.84 | -1.09% | 28,244 |
| Mar 6, 2026 | 82.00 | 82.70 | 82.00 | 82.21 | 75.66 | 0.27% | 17,209 |
| Mar 5, 2026 | 82.49 | 83.10 | 81.52 | 81.99 | 75.46 | 0.02% | 16,210 |
| Mar 4, 2026 | 82.50 | 82.50 | 81.42 | 81.97 | 75.44 | 0.21% | 21,817 |
| Mar 3, 2026 | 82.50 | 82.50 | 81.51 | 81.80 | 75.29 | -0.73% | 37,173 |
| Mar 2, 2026 | 83.47 | 83.47 | 81.57 | 82.40 | 75.84 | -1.44% | 35,929 |
| Feb 27, 2026 | 84.20 | 84.20 | 82.76 | 83.60 | 76.94 | 1.03% | 18,070 |
| Feb 26, 2026 | 82.60 | 83.00 | 82.46 | 82.75 | 76.16 | 0.36% | 17,760 |
| Feb 25, 2026 | 82.50 | 82.50 | 82.02 | 82.45 | 75.88 | 0.15% | 17,892 |
| Feb 24, 2026 | 82.30 | 82.69 | 82.10 | 82.33 | 75.77 | 0.04% | 17,550 |
| Feb 23, 2026 | 82.50 | 82.58 | 82.15 | 82.30 | 75.75 | 0.12% | 35,669 |
| Feb 20, 2026 | 82.64 | 82.64 | 81.70 | 82.20 | 75.65 | 0.37% | 15,565 |
| Feb 19, 2026 | 82.10 | 82.40 | 81.31 | 81.90 | 75.38 | 0.12% | 23,762 |
| Feb 18, 2026 | 82.00 | 82.00 | 81.51 | 81.80 | 75.29 | 0.37% | 16,288 |
| Feb 17, 2026 | 81.09 | 81.88 | 81.09 | 81.50 | 75.01 | 0.80% | 16,559 |
| Feb 16, 2026 | 80.98 | 81.00 | 80.85 | 80.85 | 74.41 | 0.19% | 29,360 |
| Feb 13, 2026 | 81.00 | 81.00 | 80.30 | 80.70 | 74.27 | -0.37% | 16,366 |
| Feb 12, 2026 | 80.40 | 81.00 | 80.25 | 81.00 | 74.55 | 1.25% | 53,970 |
| Feb 11, 2026 | 80.00 | 80.20 | 79.50 | 80.00 | 73.63 | -1.05% | 31,817 |
| Feb 10, 2026 | 80.30 | 81.00 | 80.00 | 80.85 | 74.41 | 1.23% | 69,185 |
| Feb 9, 2026 | 80.00 | 80.40 | 79.50 | 79.87 | 73.51 | -0.04% | 18,359 |
| Feb 6, 2026 | 79.00 | 80.00 | 79.00 | 79.90 | 73.54 | 1.14% | 10,846 |
| Feb 5, 2026 | 79.90 | 79.90 | 77.55 | 79.00 | 72.71 | -0.27% | 32,207 |
| Feb 4, 2026 | 77.51 | 79.82 | 77.51 | 79.21 | 72.90 | 0.90% | 8,868 |
| Feb 3, 2026 | 79.81 | 79.81 | 78.50 | 78.50 | 72.25 | -0.34% | 19,458 |
| Feb 2, 2026 | 78.45 | 79.96 | 78.23 | 78.77 | 72.50 | 0.15% | 4,725 |
| Jan 30, 2026 | 79.00 | 80.00 | 78.31 | 78.65 | 72.39 | 0.45% | 15,470 |
| Jan 29, 2026 | 79.99 | 79.99 | 78.30 | 78.30 | 72.06 | -0.89% | 10,443 |
| Jan 28, 2026 | 79.00 | 80.00 | 78.60 | 79.00 | 72.71 | 0.51% | 9,614 |
| Jan 27, 2026 | 77.90 | 80.00 | 77.90 | 78.60 | 72.34 | 0.92% | 64,302 |
| Jan 26, 2026 | 76.92 | 78.00 | 76.82 | 77.88 | 71.68 | 1.23% | 12,065 |
| Jan 23, 2026 | 77.30 | 78.00 | 76.93 | 76.93 | 70.80 | -0.09% | 10,511 |
| Jan 22, 2026 | 76.51 | 78.00 | 76.51 | 77.00 | 70.87 | 1.32% | 16,034 |
| Jan 21, 2026 | 77.47 | 77.50 | 75.54 | 76.00 | 69.95 | -1.73% | 23,120 |
| Jan 20, 2026 | 78.01 | 78.01 | 75.79 | 77.34 | 71.18 | 0.29% | 13,214 |
| Jan 19, 2026 | 79.01 | 79.01 | 77.03 | 77.12 | 70.98 | -3.05% | 42,618 |
| Jan 16, 2026 | 80.25 | 80.70 | 79.50 | 79.55 | 73.22 | -0.56% | 18,510 |
| Jan 15, 2026 | 79.00 | 80.19 | 78.07 | 80.00 | 73.63 | 0.69% | 7,502 |
| Jan 14, 2026 | 78.00 | 80.42 | 77.62 | 79.45 | 73.12 | 4.53% | 25,150 |
| Jan 13, 2026 | 80.00 | 80.00 | 76.01 | 76.01 | 69.96 | -4.14% | 27,583 |
| Jan 12, 2026 | 80.99 | 80.99 | 79.29 | 79.29 | 72.98 | 0.37% | 10,327 |
| Jan 9, 2026 | 79.50 | 79.80 | 78.34 | 79.00 | 72.71 | -0.06% | 5,985 |
| Jan 8, 2026 | 78.27 | 79.49 | 78.27 | 79.05 | 72.76 | -0.53% | 9,917 |
| Jan 7, 2026 | 79.00 | 79.49 | 78.74 | 79.47 | 73.14 | 0.21% | 10,604 |
| Jan 6, 2026 | 80.10 | 80.10 | 78.51 | 79.30 | 72.99 | 0.13% | 19,987 |
| Jan 5, 2026 | 80.10 | 80.10 | 78.36 | 79.20 | 72.89 | -1.12% | 10,370 |
| Jan 2, 2026 | 80.20 | 80.50 | 79.12 | 80.10 | 73.72 | -0.11% | 10,053 |
| Dec 30, 2025 | 80.50 | 80.50 | 79.31 | 80.19 | 73.80 | 0.24% | 13,586 |
| Dec 29, 2025 | 78.48 | 80.00 | 77.50 | 80.00 | 73.63 | 3.90% | 11,903 |
| Dec 23, 2025 | 78.55 | 78.55 | 76.00 | 77.00 | 70.87 | -0.63% | 7,500 |
| Dec 22, 2025 | 77.21 | 77.50 | 77.00 | 77.49 | 71.32 | 0.41% | 12,928 |
| Dec 19, 2025 | 77.78 | 77.80 | 76.65 | 77.17 | 71.02 | 0.74% | 6,819 |
| Dec 18, 2025 | 76.36 | 77.00 | 75.81 | 76.60 | 70.50 | 1.46% | 10,301 |
| Dec 17, 2025 | 76.00 | 76.20 | 75.35 | 75.50 | 69.49 | -0.66% | 7,160 |
| Dec 16, 2025 | 76.09 | 76.50 | 75.77 | 76.00 | 69.95 | 1.32% | 14,462 |
| Dec 15, 2025 | 75.00 | 76.24 | 75.00 | 75.01 | 69.04 | -0.31% | 6,916 |
| Dec 12, 2025 | 75.60 | 76.00 | 74.68 | 75.24 | 69.25 | 0.52% | 5,909 |
| Dec 11, 2025 | 74.87 | 75.54 | 74.00 | 74.85 | 68.89 | 1.01% | 7,319 |
| Dec 10, 2025 | 73.90 | 74.61 | 73.90 | 74.10 | 68.20 | -0.67% | 6,351 |
| Dec 9, 2025 | 73.72 | 74.60 | 73.52 | 74.60 | 68.66 | 1.19% | 20,054 |
| Dec 8, 2025 | 73.77 | 73.79 | 73.56 | 73.72 | 67.85 | -0.05% | 6,773 |
| Dec 5, 2025 | 73.50 | 74.00 | 73.44 | 73.76 | 67.89 | 0.35% | 6,394 |
| Dec 4, 2025 | 74.49 | 74.49 | 73.50 | 73.50 | 67.65 | -0.64% | 5,525 |
| Dec 3, 2025 | 74.00 | 74.16 | 73.82 | 73.97 | 68.08 | 0.22% | 7,757 |
| Dec 2, 2025 | 74.00 | 74.48 | 73.72 | 73.81 | 67.93 | 0.14% | 14,857 |
| Dec 1, 2025 | 74.99 | 74.99 | 73.50 | 73.71 | 67.84 | -0.01% | 6,105 |
| Nov 28, 2025 | 73.30 | 74.10 | 73.30 | 73.72 | 67.85 | 0.64% | 16,461 |