SpareBank 1 Østlandet (OSL:SPOL)
Norway
· Delayed Price · Currency is NOK 208.50
-3.15 (-1.49%)
Mar 6, 2026, 3:20 PM CET
SpareBank 1 Østlandet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 212.70 | 214.10 | 211.65 | 211.65 | 211.65 | -0.49% | 38,523 |
| Mar 4, 2026 | 208.20 | 212.95 | 206.80 | 212.70 | 212.70 | 2.43% | 40,140 |
| Mar 3, 2026 | 212.00 | 212.00 | 206.10 | 207.65 | 207.65 | -2.05% | 46,096 |
| Mar 2, 2026 | 212.50 | 213.50 | 208.70 | 212.00 | 212.00 | -1.17% | 63,783 |
| Feb 27, 2026 | 213.10 | 215.70 | 211.70 | 214.50 | 214.50 | 1.16% | 101,369 |
| Feb 26, 2026 | 210.00 | 212.85 | 208.05 | 212.05 | 212.05 | 1.48% | 35,264 |
| Feb 25, 2026 | 207.05 | 209.75 | 207.05 | 208.95 | 208.95 | 1.19% | 42,167 |
| Feb 24, 2026 | 206.80 | 207.65 | 204.75 | 206.50 | 206.50 | -0.41% | 57,605 |
| Feb 23, 2026 | 205.30 | 207.95 | 205.00 | 207.35 | 207.35 | 1.22% | 38,209 |
| Feb 20, 2026 | 201.10 | 204.95 | 201.00 | 204.85 | 204.85 | 1.86% | 28,532 |
| Feb 19, 2026 | 202.65 | 202.65 | 199.10 | 201.10 | 201.10 | -0.94% | 45,740 |
| Feb 18, 2026 | 199.00 | 205.35 | 199.00 | 203.00 | 203.00 | 2.14% | 52,517 |
| Feb 17, 2026 | 198.80 | 199.80 | 197.00 | 198.74 | 198.74 | -0.01% | 54,051 |
| Feb 16, 2026 | 198.84 | 201.50 | 197.56 | 198.76 | 198.76 | 0.76% | 49,960 |
| Feb 13, 2026 | 201.00 | 201.50 | 196.78 | 197.26 | 197.26 | -1.62% | 91,684 |
| Feb 12, 2026 | 200.00 | 202.65 | 199.32 | 200.50 | 200.50 | 1.12% | 80,692 |
| Feb 11, 2026 | 203.30 | 203.30 | 196.50 | 198.28 | 198.28 | -2.42% | 50,673 |
| Feb 10, 2026 | 200.95 | 203.60 | 200.00 | 203.20 | 203.20 | 1.12% | 17,388 |
| Feb 9, 2026 | 203.50 | 204.00 | 198.88 | 200.95 | 200.95 | -1.45% | 39,926 |
| Feb 6, 2026 | 200.25 | 203.90 | 199.32 | 203.90 | 203.90 | 1.87% | 23,437 |
| Feb 5, 2026 | 201.60 | 202.05 | 200.05 | 200.15 | 200.15 | -0.74% | 33,141 |
| Feb 4, 2026 | 200.80 | 202.40 | 199.32 | 201.65 | 201.65 | 0.55% | 41,766 |
| Feb 3, 2026 | 198.00 | 200.55 | 197.76 | 200.55 | 200.55 | 0.88% | 50,166 |
| Feb 2, 2026 | 195.20 | 198.80 | 193.82 | 198.80 | 198.80 | 1.49% | 29,413 |
| Jan 30, 2026 | 192.00 | 196.04 | 190.80 | 195.88 | 195.88 | 2.37% | 51,826 |
| Jan 29, 2026 | 195.80 | 195.80 | 191.34 | 191.34 | 191.34 | -2.38% | 40,456 |
| Jan 28, 2026 | 198.30 | 198.64 | 194.00 | 196.00 | 196.00 | -1.56% | 37,656 |
| Jan 27, 2026 | 199.20 | 201.70 | 198.68 | 199.10 | 199.10 | -0.05% | 23,935 |
| Jan 26, 2026 | 199.10 | 200.10 | 198.34 | 199.20 | 199.20 | 0.20% | 19,645 |
| Jan 23, 2026 | 200.00 | 201.00 | 197.94 | 198.80 | 198.80 | -0.17% | 21,687 |
| Jan 22, 2026 | 198.00 | 199.50 | 197.50 | 199.14 | 199.14 | 1.12% | 36,168 |
| Jan 21, 2026 | 198.80 | 198.80 | 194.00 | 196.94 | 196.94 | -1.53% | 50,556 |
| Jan 20, 2026 | 199.88 | 200.95 | 198.60 | 200.00 | 200.00 | -0.35% | 30,616 |
| Jan 19, 2026 | 203.20 | 203.20 | 199.72 | 200.70 | 200.70 | -1.81% | 58,172 |
| Jan 16, 2026 | 206.20 | 206.50 | 203.90 | 204.40 | 204.40 | -0.87% | 34,565 |
| Jan 15, 2026 | 200.50 | 206.20 | 200.30 | 206.20 | 206.20 | 2.21% | 53,107 |
| Jan 14, 2026 | 200.60 | 201.75 | 197.58 | 201.75 | 201.75 | 0.62% | 35,932 |
| Jan 13, 2026 | 199.50 | 200.50 | 198.78 | 200.50 | 200.50 | 0.69% | 27,460 |
| Jan 12, 2026 | 199.60 | 199.60 | 197.54 | 199.12 | 199.12 | 0.28% | 26,205 |
| Jan 9, 2026 | 202.30 | 202.55 | 198.44 | 198.56 | 198.56 | -1.92% | 35,035 |
| Jan 8, 2026 | 199.80 | 204.45 | 199.80 | 202.45 | 202.45 | 1.52% | 42,936 |
| Jan 7, 2026 | 200.00 | 200.15 | 197.52 | 199.42 | 199.42 | -0.36% | 38,536 |
| Jan 6, 2026 | 201.00 | 202.40 | 200.15 | 200.15 | 200.15 | -0.96% | 50,887 |
| Jan 5, 2026 | 205.00 | 205.00 | 200.30 | 202.10 | 202.10 | -1.41% | 93,887 |
| Jan 2, 2026 | 206.90 | 207.55 | 204.45 | 205.00 | 205.00 | -0.41% | 38,319 |
| Dec 30, 2025 | 205.40 | 206.65 | 204.05 | 205.85 | 205.85 | 0.56% | 60,191 |
| Dec 29, 2025 | 203.00 | 205.10 | 202.00 | 204.70 | 204.70 | 1.26% | 30,078 |
| Dec 23, 2025 | 201.30 | 202.65 | 199.94 | 202.15 | 202.15 | 0.57% | 126,219 |
| Dec 22, 2025 | 201.50 | 205.25 | 200.55 | 201.00 | 201.00 | -0.12% | 49,243 |
| Dec 19, 2025 | 197.50 | 201.30 | 197.50 | 201.25 | 201.25 | 2.44% | 42,309 |
| Dec 18, 2025 | 196.00 | 199.80 | 196.00 | 196.46 | 196.46 | -0.02% | 81,452 |
| Dec 17, 2025 | 197.00 | 197.00 | 194.42 | 196.50 | 196.50 | -0.14% | 16,323 |
| Dec 16, 2025 | 195.80 | 197.54 | 195.40 | 196.78 | 196.78 | 0.51% | 48,955 |
| Dec 15, 2025 | 191.60 | 196.70 | 191.60 | 195.78 | 195.78 | 1.89% | 95,071 |
| Dec 12, 2025 | 190.00 | 193.20 | 190.00 | 192.14 | 192.14 | 1.22% | 31,320 |
| Dec 11, 2025 | 190.00 | 191.18 | 187.82 | 189.82 | 189.82 | -0.07% | 44,476 |
| Dec 10, 2025 | 189.00 | 190.10 | 187.26 | 189.96 | 189.96 | 0.94% | 19,340 |
| Dec 9, 2025 | 186.32 | 189.30 | 185.96 | 188.20 | 188.20 | 0.66% | 26,481 |
| Dec 8, 2025 | 187.90 | 188.70 | 185.78 | 186.96 | 186.96 | -0.60% | 58,798 |
| 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 |