SpareBank 1 Østlandet (OSL:SPOL)
Norway
· Delayed Price · Currency is NOK 188.08
+0.82 (0.44%)
At close: Dec 5, 2025
SpareBank 1 Østlandet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186.30 | 188.88 | 186.30 | 188.08 | 188.08 | 0.44% | 34,931 |
| Dec 4, 2025 | 187.90 | 188.10 | 186.02 | 187.26 | 187.26 | 0.14% | 32,959 |
| Dec 3, 2025 | 185.60 | 187.32 | 183.30 | 187.00 | 187.00 | 1.16% | 61,292 |
| Dec 2, 2025 | 184.60 | 185.32 | 183.04 | 184.86 | 184.86 | 0.74% | 27,042 |
| Dec 1, 2025 | 183.84 | 184.50 | 182.14 | 183.50 | 183.50 | -0.15% | 47,338 |
| Nov 28, 2025 | 184.20 | 185.30 | 183.30 | 183.78 | 183.78 | -0.42% | 21,266 |
| Nov 27, 2025 | 183.00 | 184.56 | 182.60 | 184.56 | 184.56 | 0.85% | 16,460 |
| Nov 26, 2025 | 182.70 | 183.00 | 181.24 | 183.00 | 183.00 | 0.73% | 25,463 |
| Nov 25, 2025 | 179.60 | 182.00 | 179.60 | 181.68 | 181.68 | 1.16% | 31,718 |
| Nov 24, 2025 | 178.00 | 179.60 | 177.50 | 179.60 | 179.60 | 1.18% | 74,782 |
| Nov 21, 2025 | 178.20 | 178.20 | 175.02 | 177.50 | 177.50 | -0.46% | 29,975 |
| Nov 20, 2025 | 177.00 | 178.32 | 176.52 | 178.32 | 178.32 | 1.38% | 17,236 |
| Nov 19, 2025 | 176.00 | 176.80 | 174.36 | 175.90 | 175.90 | 0.23% | 45,789 |
| Nov 18, 2025 | 176.50 | 176.50 | 174.56 | 175.50 | 175.50 | -1.34% | 18,136 |
| Nov 17, 2025 | 174.90 | 177.88 | 174.90 | 177.88 | 177.88 | 1.07% | 23,828 |
| Nov 14, 2025 | 176.48 | 177.16 | 175.08 | 176.00 | 176.00 | -0.51% | 28,551 |
| Nov 13, 2025 | 176.48 | 177.30 | 176.12 | 176.90 | 176.90 | 0.36% | 64,379 |
| Nov 12, 2025 | 175.90 | 177.70 | 175.80 | 176.26 | 176.26 | -0.06% | 39,915 |
| Nov 11, 2025 | 175.60 | 177.04 | 173.00 | 176.36 | 176.36 | 0.20% | 23,756 |
| Nov 10, 2025 | 175.90 | 176.68 | 175.08 | 176.00 | 176.00 | 0.06% | 34,334 |
| Nov 7, 2025 | 176.06 | 177.28 | 174.12 | 175.90 | 175.90 | -0.09% | 30,076 |
| Nov 6, 2025 | 176.70 | 177.52 | 175.50 | 176.06 | 176.06 | 0.26% | 38,678 |
| Nov 5, 2025 | 177.00 | 178.00 | 175.34 | 175.60 | 175.60 | -1.07% | 75,950 |
| Nov 4, 2025 | 180.40 | 181.00 | 177.06 | 177.50 | 177.50 | -1.62% | 35,474 |
| Nov 3, 2025 | 177.12 | 181.32 | 177.10 | 180.42 | 180.42 | 1.61% | 33,518 |
| Oct 31, 2025 | 182.22 | 183.32 | 177.04 | 177.56 | 177.56 | -2.12% | 52,039 |
| Oct 30, 2025 | 183.40 | 183.90 | 178.00 | 181.40 | 181.40 | -0.99% | 112,098 |
| Oct 29, 2025 | 178.00 | 183.90 | 177.78 | 183.22 | 183.22 | 2.93% | 95,050 |
| Oct 28, 2025 | 179.70 | 180.10 | 178.00 | 178.00 | 178.00 | -0.95% | 38,215 |
| Oct 27, 2025 | 180.00 | 181.00 | 179.02 | 179.70 | 179.70 | 0.03% | 46,918 |
| Oct 24, 2025 | 184.42 | 184.70 | 179.64 | 179.64 | 179.64 | -2.90% | 60,421 |
| Oct 23, 2025 | 186.80 | 186.80 | 184.02 | 185.00 | 185.00 | -0.57% | 24,297 |
| Oct 22, 2025 | 187.00 | 187.00 | 181.06 | 186.06 | 186.06 | -0.61% | 77,189 |
| Oct 21, 2025 | 186.40 | 189.68 | 186.04 | 187.20 | 187.20 | 0.96% | 25,454 |
| Oct 20, 2025 | 186.90 | 188.40 | 185.42 | 185.42 | 185.42 | -0.79% | 18,455 |
| Oct 17, 2025 | 187.00 | 187.86 | 183.80 | 186.90 | 186.90 | -0.05% | 36,176 |
| Oct 16, 2025 | 189.10 | 189.80 | 187.00 | 187.00 | 187.00 | -1.11% | 27,409 |
| Oct 15, 2025 | 187.50 | 189.10 | 186.72 | 189.10 | 189.10 | 1.32% | 29,697 |
| Oct 14, 2025 | 185.48 | 187.56 | 184.70 | 186.64 | 186.64 | 0.63% | 33,762 |
| Oct 13, 2025 | 187.20 | 188.20 | 184.90 | 185.48 | 185.48 | -1.16% | 23,804 |
| Oct 10, 2025 | 185.10 | 187.80 | 185.08 | 187.66 | 187.66 | 1.56% | 22,894 |
| Oct 9, 2025 | 183.70 | 186.00 | 183.70 | 184.78 | 184.78 | 0.42% | 18,537 |
| Oct 8, 2025 | 184.00 | 184.50 | 183.20 | 184.00 | 184.00 | -0.11% | 79,066 |
| Oct 7, 2025 | 184.50 | 185.84 | 183.30 | 184.20 | 184.20 | -0.34% | 51,217 |
| Oct 6, 2025 | 184.50 | 185.46 | 183.58 | 184.82 | 184.82 | 0.53% | 57,559 |
| Oct 3, 2025 | 183.90 | 185.50 | 183.84 | 183.84 | 183.84 | 0.33% | 28,787 |
| Oct 2, 2025 | 186.48 | 186.60 | 182.70 | 183.24 | 183.24 | -1.59% | 24,401 |
| Oct 1, 2025 | 188.30 | 188.92 | 186.00 | 186.20 | 186.20 | -1.08% | 19,502 |
| Sep 30, 2025 | 187.20 | 189.76 | 187.20 | 188.24 | 188.24 | 0.49% | 21,596 |
| Sep 29, 2025 | 187.30 | 188.70 | 186.26 | 187.32 | 187.32 | 0.01% | 17,039 |
| Sep 26, 2025 | 184.50 | 188.42 | 184.20 | 187.30 | 187.30 | 1.69% | 22,383 |
| Sep 25, 2025 | 186.20 | 187.76 | 184.18 | 184.18 | 184.18 | -1.50% | 118,197 |
| Sep 24, 2025 | 187.20 | 187.20 | 186.00 | 186.98 | 186.98 | -0.50% | 14,004 |
| Sep 23, 2025 | 189.20 | 189.20 | 186.00 | 187.92 | 187.92 | -0.40% | 48,910 |
| Sep 22, 2025 | 188.32 | 189.24 | 186.56 | 188.68 | 188.68 | 0.36% | 34,654 |
| Sep 19, 2025 | 188.76 | 190.72 | 187.50 | 188.00 | 188.00 | -0.12% | 140,770 |
| Sep 18, 2025 | 189.00 | 189.74 | 187.64 | 188.22 | 188.22 | 0.15% | 12,522 |
| Sep 17, 2025 | 190.20 | 190.20 | 187.88 | 187.94 | 187.94 | -1.36% | 13,320 |
| Sep 16, 2025 | 192.00 | 192.80 | 190.38 | 190.54 | 190.54 | -0.93% | 15,951 |
| Sep 15, 2025 | 187.60 | 193.08 | 187.60 | 192.32 | 192.32 | 2.54% | 76,856 |
| Sep 12, 2025 | 186.40 | 188.72 | 185.80 | 187.56 | 187.56 | 0.41% | 22,928 |
| Sep 11, 2025 | 187.20 | 187.78 | 186.04 | 186.80 | 186.80 | -0.21% | 34,644 |
| Sep 10, 2025 | 185.00 | 188.86 | 184.98 | 187.20 | 187.20 | 1.45% | 19,140 |
| Sep 9, 2025 | 185.00 | 185.10 | 183.46 | 184.52 | 184.52 | 0.11% | 9,568 |
| Sep 8, 2025 | 184.80 | 186.00 | 184.32 | 184.32 | 184.32 | -0.52% | 27,831 |
| Sep 5, 2025 | 185.20 | 185.66 | 183.72 | 185.28 | 185.28 | 0.12% | 24,272 |
| Sep 4, 2025 | 184.00 | 186.10 | 183.80 | 185.06 | 185.06 | 0.85% | 16,401 |
| Sep 3, 2025 | 184.90 | 186.10 | 182.94 | 183.50 | 183.50 | -0.76% | 37,556 |
| Sep 2, 2025 | 187.00 | 187.40 | 184.68 | 184.90 | 184.90 | -1.12% | 24,504 |
| Sep 1, 2025 | 188.40 | 189.12 | 186.66 | 187.00 | 187.00 | -0.15% | 39,905 |
| Aug 29, 2025 | 188.00 | 188.44 | 186.40 | 187.28 | 187.28 | -0.44% | 39,418 |
| Aug 28, 2025 | 188.98 | 189.82 | 187.68 | 188.10 | 188.10 | -0.16% | 14,915 |
| Aug 27, 2025 | 190.00 | 190.88 | 187.82 | 188.40 | 188.40 | -1.21% | 15,469 |
| Aug 26, 2025 | 193.00 | 193.00 | 190.28 | 190.70 | 190.70 | -0.60% | 41,965 |
| Aug 25, 2025 | 197.00 | 197.10 | 191.82 | 191.86 | 191.86 | -2.61% | 27,228 |
| Aug 22, 2025 | 197.10 | 197.98 | 195.76 | 197.00 | 197.00 | 0.11% | 40,586 |
| Aug 21, 2025 | 193.28 | 197.10 | 193.28 | 196.78 | 196.78 | 1.81% | 37,975 |
| Aug 20, 2025 | 193.16 | 193.48 | 190.82 | 193.28 | 193.28 | 0.43% | 20,056 |
| Aug 19, 2025 | 189.00 | 192.46 | 188.10 | 192.46 | 192.46 | 2.08% | 40,404 |
| Aug 18, 2025 | 189.00 | 190.00 | 187.86 | 188.54 | 188.54 | -0.24% | 26,616 |
| Aug 15, 2025 | 187.44 | 189.72 | 187.42 | 189.00 | 189.00 | 0.86% | 15,165 |
| Aug 14, 2025 | 188.00 | 190.00 | 187.38 | 187.38 | 187.38 | -0.68% | 18,148 |
| Aug 13, 2025 | 188.68 | 189.60 | 187.66 | 188.66 | 188.66 | 0.03% | 13,863 |
| Aug 12, 2025 | 188.10 | 188.70 | 186.60 | 188.60 | 188.60 | 0.76% | 20,635 |
| Aug 11, 2025 | 188.18 | 189.50 | 186.74 | 187.18 | 187.18 | 0.15% | 20,925 |
| Aug 8, 2025 | 193.00 | 193.00 | 185.34 | 186.90 | 186.90 | -3.36% | 75,445 |
| Aug 7, 2025 | 190.00 | 195.42 | 189.80 | 193.40 | 193.40 | 2.26% | 122,552 |
| Aug 6, 2025 | 190.78 | 191.30 | 187.50 | 189.12 | 189.12 | -0.87% | 41,090 |
| Aug 5, 2025 | 194.14 | 194.46 | 190.76 | 190.78 | 190.78 | -2.31% | 48,824 |
| Aug 4, 2025 | 191.00 | 195.30 | 191.00 | 195.30 | 195.30 | 1.96% | 39,093 |
| Aug 1, 2025 | 193.46 | 193.46 | 191.38 | 191.54 | 191.54 | -0.66% | 19,176 |
| Jul 31, 2025 | 192.78 | 193.94 | 192.16 | 192.82 | 192.82 | - | 35,401 |
| Jul 30, 2025 | 193.00 | 194.16 | 192.02 | 192.82 | 192.82 | 0.11% | 25,604 |
| Jul 29, 2025 | 191.04 | 193.04 | 191.04 | 192.60 | 192.60 | 0.63% | 18,076 |
| Jul 28, 2025 | 192.20 | 193.72 | 191.02 | 191.40 | 191.40 | -0.98% | 23,140 |
| Jul 25, 2025 | 192.04 | 193.86 | 191.28 | 193.30 | 193.30 | 0.50% | 24,362 |
| Jul 24, 2025 | 191.00 | 192.70 | 191.00 | 192.34 | 192.34 | 0.96% | 16,582 |
| Jul 23, 2025 | 189.00 | 190.84 | 189.00 | 190.52 | 190.52 | 0.79% | 15,555 |
| Jul 22, 2025 | 189.28 | 191.20 | 189.02 | 189.02 | 189.02 | 0.22% | 15,870 |
| Jul 21, 2025 | 190.00 | 190.00 | 187.50 | 188.60 | 188.60 | -0.34% | 16,310 |