Sparebanken Norge SBNOR
OSL · Norway · Finance
NOK 204.60-7.50 (-3.54%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 204.60 | -3.54% | NOK 211.50 | NOK 211.50 | NOK 204.50 | 124.64K |
| 2026-09-30 | NOK 212.10 | -0.16% | NOK 213.20 | NOK 214.70 | NOK 211.80 | 87.64K |
| 2026-09-29 | NOK 212.45 | -1.35% | NOK 215.05 | NOK 215.50 | NOK 212.45 | 81.84K |
| 2026-09-28 | NOK 215.35 | +0.68% | NOK 214.45 | NOK 216.45 | NOK 214.00 | 130.34K |
| 2026-09-25 | NOK 213.90 | +1.86% | NOK 212.15 | NOK 214.80 | NOK 211.05 | 134.25K |
| 2026-09-24 | NOK 210.00 | +0.19% | NOK 209.00 | NOK 210.90 | NOK 207.00 | 147.46K |
| 2026-09-23 | NOK 209.60 | -0.43% | NOK 210.35 | NOK 210.60 | NOK 208.15 | 103.98K |
| 2026-09-22 | NOK 210.50 | -0.80% | NOK 212.30 | NOK 213.00 | NOK 210.40 | 89.62K |
| 2026-09-21 | NOK 212.20 | +1.24% | NOK 209.95 | NOK 212.75 | NOK 209.85 | 96.77K |
| 2026-09-18 | NOK 209.60 | -0.71% | NOK 210.00 | NOK 211.25 | NOK 208.05 | 316.68K |
| 2026-09-17 | NOK 211.10 | +1.27% | NOK 206.50 | NOK 212.30 | NOK 206.50 | 194.64K |
| 2026-09-16 | NOK 208.45 | +0.22% | NOK 208.50 | NOK 209.15 | NOK 207.60 | 130.30K |
| 2026-09-15 | NOK 208.00 | +1.19% | NOK 204.05 | NOK 208.95 | NOK 202.25 | 189.60K |
| 2026-09-14 | NOK 205.55 | -0.15% | NOK 205.00 | NOK 208.50 | NOK 204.75 | 66.84K |
| 2026-09-11 | NOK 205.85 | +0.81% | NOK 204.10 | NOK 207.50 | NOK 204.00 | 130.03K |
| 2026-09-10 | NOK 204.20 | +0.84% | NOK 203.00 | NOK 205.50 | NOK 202.25 | 57.82K |
| 2026-09-09 | NOK 202.50 | -1.20% | NOK 204.05 | NOK 204.20 | NOK 200.60 | 80.59K |
| 2026-09-08 | NOK 204.95 | -0.75% | NOK 206.70 | NOK 207.35 | NOK 204.55 | 42.74K |
| 2026-09-07 | NOK 206.50 | +0.29% | NOK 205.90 | NOK 206.95 | NOK 204.00 | 65.01K |
| 2026-09-04 | NOK 205.90 | +0.37% | NOK 205.15 | NOK 206.45 | NOK 202.75 | 69.60K |
| 2026-09-03 | NOK 205.15 | +0.32% | NOK 205.65 | NOK 206.20 | NOK 203.50 | 106.43K |
| 2026-09-02 | NOK 204.50 | +0.99% | NOK 202.50 | NOK 204.50 | NOK 202.00 | 106.81K |
| 2026-09-01 | NOK 202.50 | -0.81% | NOK 204.00 | NOK 204.60 | NOK 200.25 | 146.30K |
| 2026-08-31 | NOK 204.15 | -1.14% | NOK 205.40 | NOK 206.90 | NOK 204.15 | 123.71K |
| 2026-08-28 | NOK 206.50 | +0.63% | NOK 205.20 | NOK 206.50 | NOK 203.55 | 79.69K |
| 2026-08-27 | NOK 205.20 | +0.24% | NOK 206.00 | NOK 206.85 | NOK 204.00 | 147.63K |
| 2026-08-26 | NOK 204.70 | -0.22% | NOK 205.50 | NOK 206.20 | NOK 204.20 | 132.33K |
| 2026-08-25 | NOK 205.15 | +1.61% | NOK 201.85 | NOK 206.35 | NOK 201.65 | 212.71K |
| 2026-08-24 | NOK 201.90 | +4.44% | NOK 193.80 | NOK 202.00 | NOK 193.18 | 230.41K |
| 2026-08-21 | NOK 193.32 | +0.69% | NOK 192.12 | NOK 194.40 | NOK 192.00 | 151.97K |
| 2026-08-20 | NOK 192.00 | -0.18% | NOK 192.56 | NOK 193.62 | NOK 191.00 | 57.81K |
| 2026-08-19 | NOK 192.34 | -1.87% | NOK 195.18 | NOK 195.60 | NOK 192.34 | 100.47K |
| 2026-08-18 | NOK 196.00 | -1.20% | NOK 198.00 | NOK 198.14 | NOK 195.10 | 60.67K |
| 2026-08-17 | NOK 198.38 | +1.40% | NOK 195.64 | NOK 200.00 | NOK 195.20 | 171.82K |
| 2026-08-14 | NOK 195.64 | -0.13% | NOK 195.00 | NOK 195.98 | NOK 193.98 | 86.27K |
| 2026-08-13 | NOK 195.90 | +2.83% | NOK 190.50 | NOK 195.90 | NOK 190.50 | 145.68K |
| 2026-08-12 | NOK 190.50 | -2.06% | NOK 193.54 | NOK 193.54 | NOK 189.00 | 128.97K |
| 2026-08-11 | NOK 194.50 | +0.26% | NOK 193.36 | NOK 194.52 | NOK 189.10 | 206.91K |
| 2026-08-10 | NOK 194.00 | -2.58% | NOK 198.84 | NOK 198.84 | NOK 193.56 | 176.72K |
| 2026-08-07 | NOK 199.14 | -0.20% | NOK 199.10 | NOK 199.88 | NOK 196.02 | 108.23K |
| 2026-08-06 | NOK 199.54 | +0.16% | NOK 199.80 | NOK 200.95 | NOK 198.52 | 69.67K |
| 2026-08-05 | NOK 199.22 | -0.15% | NOK 199.52 | NOK 199.52 | NOK 197.04 | 108.71K |
| 2026-08-04 | NOK 199.52 | +0.87% | NOK 197.00 | NOK 199.52 | NOK 196.90 | 79.47K |
| 2026-08-03 | NOK 197.80 | +0.62% | NOK 197.66 | NOK 197.80 | NOK 194.82 | 78.79K |
| 2026-07-31 | NOK 196.58 | +0.62% | NOK 195.98 | NOK 197.74 | NOK 195.38 | 109.30K |
| 2026-07-30 | NOK 195.36 | +2.82% | NOK 190.00 | NOK 195.50 | NOK 188.90 | 148.28K |
| 2026-07-29 | NOK 190.00 | -1.92% | NOK 192.42 | NOK 193.96 | NOK 189.98 | 102.41K |
| 2026-07-28 | NOK 193.72 | +0.41% | NOK 192.92 | NOK 193.92 | NOK 191.46 | 88.36K |
| 2026-07-27 | NOK 192.92 | -0.34% | NOK 194.00 | NOK 194.16 | NOK 191.08 | 97.01K |
| 2026-07-24 | NOK 193.58 | -0.01% | NOK 193.60 | NOK 194.86 | NOK 193.28 | 54.98K |
| 2026-07-23 | NOK 193.60 | -1.81% | NOK 197.22 | NOK 197.22 | NOK 193.00 | 63.35K |
| 2026-07-22 | NOK 197.16 | +0.64% | NOK 195.64 | NOK 199.10 | NOK 195.64 | 97.03K |
| 2026-07-21 | NOK 195.90 | +0.96% | NOK 194.48 | NOK 195.90 | NOK 192.90 | 48.51K |
| 2026-07-20 | NOK 194.04 | -0.25% | NOK 194.04 | NOK 195.46 | NOK 193.04 | 55.20K |
| 2026-07-17 | NOK 194.52 | +0.37% | NOK 193.28 | NOK 195.54 | NOK 192.50 | 139.82K |
| 2026-07-16 | NOK 193.80 | +0.56% | NOK 192.24 | NOK 195.00 | NOK 191.86 | 61.44K |
| 2026-07-15 | NOK 192.72 | +0.14% | NOK 192.18 | NOK 192.72 | NOK 190.44 | 69.34K |
| 2026-07-14 | NOK 192.46 | -0.71% | NOK 193.84 | NOK 193.84 | NOK 188.12 | 97.97K |
| 2026-07-13 | NOK 193.84 | +0.32% | NOK 193.00 | NOK 194.72 | NOK 192.00 | 71.07K |
| 2026-07-10 | NOK 193.22 | -0.46% | NOK 194.70 | NOK 195.64 | NOK 190.70 | 81.98K |
| 2026-07-09 | NOK 194.12 | +1.03% | NOK 192.14 | NOK 196.30 | NOK 192.02 | 137.10K |
| 2026-07-08 | NOK 192.14 | +0.27% | NOK 190.00 | NOK 193.66 | NOK 189.20 | 67.25K |
| 2026-07-07 | NOK 191.62 | +1.27% | NOK 190.68 | NOK 192.00 | NOK 189.32 | 82.74K |
| 2026-07-06 | NOK 189.22 | +0.34% | NOK 189.04 | NOK 189.76 | NOK 187.28 | 69.28K |
| 2026-07-03 | NOK 188.58 | +0.47% | NOK 188.50 | NOK 188.70 | NOK 186.14 | 60.52K |
| 2026-07-02 | NOK 187.70 | +1.81% | NOK 184.50 | NOK 188.20 | NOK 184.36 | 73.82K |
| 2026-07-01 | NOK 184.36 | -0.80% | NOK 186.84 | NOK 187.80 | NOK 183.64 | 79.95K |
| 2026-06-30 | NOK 185.84 | +0.35% | NOK 186.00 | NOK 186.50 | NOK 184.24 | 97.39K |
| 2026-06-29 | NOK 185.20 | +0.54% | NOK 184.20 | NOK 185.98 | NOK 183.30 | 181.50K |
| 2026-06-26 | NOK 184.20 | +0.09% | NOK 185.00 | NOK 185.60 | NOK 183.20 | 99.21K |
| 2026-06-25 | NOK 184.04 | -0.41% | NOK 185.00 | NOK 185.24 | NOK 182.20 | 101.00K |
| 2026-06-24 | NOK 184.80 | -0.24% | NOK 185.30 | NOK 185.92 | NOK 183.16 | 101.50K |
| 2026-06-23 | NOK 185.24 | -1.81% | NOK 188.00 | NOK 188.84 | NOK 184.40 | 72.17K |
| 2026-06-22 | NOK 188.66 | +1.95% | NOK 185.98 | NOK 189.30 | NOK 185.50 | 103.23K |
| 2026-06-19 | NOK 185.06 | +0.30% | NOK 184.48 | NOK 188.00 | NOK 183.46 | 2.16M |
| 2026-06-18 | NOK 184.50 | -0.42% | NOK 185.00 | NOK 186.52 | NOK 183.96 | 92.19K |
| 2026-06-17 | NOK 185.28 | +1.16% | NOK 183.50 | NOK 185.28 | NOK 182.28 | 156.17K |
| 2026-06-16 | NOK 183.16 | +0.09% | NOK 184.00 | NOK 184.04 | NOK 181.06 | 144.75K |
| 2026-06-15 | NOK 183.00 | -0.08% | NOK 184.46 | NOK 185.32 | NOK 180.32 | 200.99K |
| 2026-06-12 | NOK 183.14 | +1.97% | NOK 179.62 | NOK 184.26 | NOK 179.52 | 129.13K |
| 2026-06-11 | NOK 179.60 | -1.16% | NOK 180.88 | NOK 181.74 | NOK 178.38 | 168.53K |
| 2026-06-10 | NOK 181.70 | -1.24% | NOK 183.98 | NOK 184.10 | NOK 180.44 | 137.23K |
| 2026-06-09 | NOK 183.98 | +0.45% | NOK 182.80 | NOK 184.20 | NOK 182.14 | 140.01K |
| 2026-06-08 | NOK 183.16 | -1.22% | NOK 183.72 | NOK 185.42 | NOK 182.92 | 206.87K |
| 2026-06-05 | NOK 185.42 | +0.54% | NOK 185.00 | NOK 187.20 | NOK 184.58 | 84.70K |
| 2026-06-04 | NOK 184.42 | -0.08% | NOK 183.84 | NOK 185.78 | NOK 183.12 | 125.64K |
| 2026-06-03 | NOK 184.56 | -0.03% | NOK 184.20 | NOK 184.56 | NOK 182.50 | 239.17K |
| 2026-06-02 | NOK 184.62 | -1.92% | NOK 188.38 | NOK 188.54 | NOK 184.48 | 153.70K |
| 2026-06-01 | NOK 188.24 | -1.08% | NOK 189.50 | NOK 191.00 | NOK 187.52 | 148.94K |
| 2026-05-29 | NOK 190.30 | +0.53% | NOK 189.52 | NOK 191.28 | NOK 188.70 | 225.91K |