SpareBank 1 Ostfold Akershus SOAG
OSL · Norway · Finance
NOK 450.00+0.05 (+0.01%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 449.95 | -0.01% | NOK 442.15 | NOK 449.95 | NOK 442.15 | 58 |
| 2026-09-29 | NOK 450.00 | -0.66% | NOK 450.05 | NOK 450.05 | NOK 450.00 | 217 |
| 2026-09-28 | NOK 453.00 | +1.12% | NOK 440.15 | NOK 453.00 | NOK 440.15 | 3 |
| 2026-09-25 | NOK 448.00 | -0.54% | NOK 440.10 | NOK 448.00 | NOK 440.10 | 95 |
| 2026-09-24 | NOK 450.45 | +0.10% | NOK 450.50 | NOK 450.50 | NOK 445.00 | 280 |
| 2026-09-23 | NOK 450.00 | -0.01% | NOK 450.00 | NOK 450.10 | NOK 450.00 | 217 |
| 2026-09-22 | NOK 450.05 | -1.74% | NOK 463.95 | NOK 463.95 | NOK 450.00 | 188 |
| 2026-09-21 | NOK 458.00 | +0.76% | NOK 458.00 | NOK 458.00 | NOK 452.00 | 23 |
| 2026-09-18 | NOK 454.55 | +3.30% | NOK 441.00 | NOK 454.55 | NOK 438.00 | 2.81K |
| 2026-09-17 | NOK 440.05 | -0.72% | NOK 455.95 | NOK 455.95 | NOK 440.05 | 191 |
| 2026-09-16 | NOK 443.25 | +0.28% | NOK 442.90 | NOK 443.25 | NOK 442.90 | 40 |
| 2026-09-15 | NOK 442.00 | 0.00% | NOK 442.00 | NOK 442.00 | NOK 442.00 | 0 |
| 2026-09-14 | NOK 442.00 | -0.20% | NOK 442.00 | NOK 442.00 | NOK 442.00 | 26 |
| 2026-09-11 | NOK 442.90 | -2.86% | NOK 455.40 | NOK 455.40 | NOK 442.90 | 113 |
| 2026-09-10 | NOK 455.95 | +1.43% | NOK 451.00 | NOK 456.00 | NOK 447.00 | 444 |
| 2026-09-09 | NOK 449.50 | -0.11% | NOK 448.00 | NOK 449.50 | NOK 448.00 | 29 |
| 2026-09-08 | NOK 450.00 | +0.45% | NOK 448.00 | NOK 450.00 | NOK 448.00 | 59 |
| 2026-09-07 | NOK 448.00 | +0.02% | NOK 447.85 | NOK 450.00 | NOK 447.85 | 1.97K |
| 2026-09-04 | NOK 447.90 | -0.01% | NOK 444.00 | NOK 447.90 | NOK 443.00 | 252 |
| 2026-09-03 | NOK 447.95 | +2.92% | NOK 440.00 | NOK 447.95 | NOK 440.00 | 227 |
| 2026-09-02 | NOK 435.25 | -2.74% | NOK 448.00 | NOK 448.00 | NOK 434.00 | 1.08K |
| 2026-09-01 | NOK 447.50 | +1.24% | NOK 442.00 | NOK 447.50 | NOK 442.00 | 405 |
| 2026-08-31 | NOK 442.00 | +0.68% | NOK 439.00 | NOK 448.00 | NOK 439.00 | 1.89K |
| 2026-08-28 | NOK 439.00 | +0.22% | NOK 439.00 | NOK 439.00 | NOK 438.00 | 255 |
| 2026-08-27 | NOK 438.05 | -1.56% | NOK 445.00 | NOK 445.00 | NOK 435.20 | 16.13K |
| 2026-08-26 | NOK 445.00 | +0.23% | NOK 445.00 | NOK 445.00 | NOK 445.00 | 4.58K |
| 2026-08-25 | NOK 444.00 | -0.22% | NOK 445.00 | NOK 445.00 | NOK 444.00 | 903 |
| 2026-08-24 | NOK 445.00 | +0.91% | NOK 442.00 | NOK 445.00 | NOK 440.00 | 1.55K |
| 2026-08-21 | NOK 441.00 | +0.23% | NOK 440.95 | NOK 441.00 | NOK 440.95 | 4.21K |
| 2026-08-20 | NOK 440.00 | +1.15% | NOK 436.00 | NOK 441.00 | NOK 436.00 | 2.04K |
| 2026-08-19 | NOK 435.00 | -2.46% | NOK 445.00 | NOK 445.00 | NOK 435.00 | 4.70K |
| 2026-08-18 | NOK 445.95 | -0.89% | NOK 448.00 | NOK 448.00 | NOK 445.95 | 507 |
| 2026-08-17 | NOK 449.95 | +0.89% | NOK 440.00 | NOK 449.95 | NOK 440.00 | 5.34K |
| 2026-08-14 | NOK 446.00 | +3.72% | NOK 438.95 | NOK 446.00 | NOK 437.80 | 1.95K |
| 2026-08-13 | NOK 430.00 | 0.00% | NOK 435.00 | NOK 436.00 | NOK 430.00 | 988 |
| 2026-08-12 | NOK 430.00 | -2.24% | NOK 430.05 | NOK 436.00 | NOK 430.00 | 474 |
| 2026-08-11 | NOK 439.85 | -0.03% | NOK 439.95 | NOK 439.95 | NOK 439.85 | 66 |
| 2026-08-10 | NOK 440.00 | +2.31% | NOK 443.95 | NOK 443.95 | NOK 430.10 | 38 |
| 2026-08-07 | NOK 430.05 | -1.36% | NOK 430.05 | NOK 430.05 | NOK 430.05 | 21 |
| 2026-08-06 | NOK 436.00 | +1.38% | NOK 442.95 | NOK 442.95 | NOK 436.00 | 164 |
| 2026-08-05 | NOK 430.05 | 0.00% | NOK 430.05 | NOK 430.05 | NOK 430.05 | 0 |
| 2026-08-04 | NOK 430.05 | 0.00% | NOK 430.05 | NOK 430.05 | NOK 430.05 | 0 |
| 2026-08-03 | NOK 430.05 | +0.01% | NOK 430.05 | NOK 430.05 | NOK 430.05 | 80 |
| 2026-07-31 | NOK 430.00 | 0.00% | NOK 445.00 | NOK 445.00 | NOK 430.00 | 110 |
| 2026-07-30 | NOK 430.00 | +1.18% | NOK 420.00 | NOK 430.00 | NOK 420.00 | 812 |
| 2026-07-29 | NOK 425.00 | -2.29% | NOK 431.90 | NOK 431.95 | NOK 424.50 | 3.20K |
| 2026-07-28 | NOK 434.95 | +1.15% | NOK 425.00 | NOK 434.95 | NOK 424.40 | 812 |
| 2026-07-27 | NOK 430.00 | -2.70% | NOK 430.05 | NOK 430.05 | NOK 430.00 | 188 |
| 2026-07-24 | NOK 441.95 | 0.00% | NOK 441.95 | NOK 441.95 | NOK 441.95 | 6 |
| 2026-07-23 | NOK 441.95 | +3.74% | NOK 435.00 | NOK 444.95 | NOK 435.00 | 238 |
| 2026-07-22 | NOK 426.00 | -1.84% | NOK 426.00 | NOK 426.00 | NOK 426.00 | 5 |
| 2026-07-21 | NOK 434.00 | +0.46% | NOK 434.00 | NOK 434.00 | NOK 434.00 | 24 |
| 2026-07-20 | NOK 432.00 | +0.47% | NOK 432.00 | NOK 434.00 | NOK 432.00 | 37 |
| 2026-07-17 | NOK 430.00 | 0.00% | NOK 430.00 | NOK 430.00 | NOK 430.00 | 45 |
| 2026-07-16 | NOK 430.00 | 0.00% | NOK 435.00 | NOK 435.00 | NOK 430.00 | 163 |
| 2026-07-15 | NOK 430.00 | 0.00% | NOK 430.00 | NOK 430.00 | NOK 430.00 | 399 |
| 2026-07-14 | NOK 430.00 | 0.00% | NOK 430.00 | NOK 430.00 | NOK 430.00 | 171 |
| 2026-07-13 | NOK 430.00 | 0.00% | NOK 424.40 | NOK 430.00 | NOK 424.40 | 398 |
| 2026-07-10 | NOK 430.00 | 0.00% | NOK 430.00 | NOK 430.00 | NOK 430.00 | 59 |
| 2026-07-09 | NOK 430.00 | 0.00% | NOK 430.00 | NOK 430.00 | NOK 430.00 | 105 |
| 2026-07-08 | NOK 430.00 | 0.00% | NOK 435.00 | NOK 435.00 | NOK 430.00 | 757 |
| 2026-07-07 | NOK 430.00 | 0.00% | NOK 430.00 | NOK 430.00 | NOK 429.95 | 433 |
| 2026-07-06 | NOK 430.00 | +0.58% | NOK 425.05 | NOK 430.00 | NOK 425.00 | 494 |
| 2026-07-03 | NOK 427.50 | -2.61% | NOK 437.95 | NOK 437.95 | NOK 426.00 | 277 |
| 2026-07-02 | NOK 438.95 | -0.20% | NOK 427.25 | NOK 438.95 | NOK 427.20 | 1.21K |
| 2026-07-01 | NOK 439.85 | 0.00% | NOK 439.85 | NOK 439.85 | NOK 439.85 | 0 |
| 2026-06-30 | NOK 439.85 | +2.29% | NOK 439.85 | NOK 439.85 | NOK 439.85 | 7 |
| 2026-06-29 | NOK 430.00 | -2.49% | NOK 441.00 | NOK 441.00 | NOK 430.00 | 203 |
| 2026-06-26 | NOK 441.00 | 0.00% | NOK 441.00 | NOK 441.00 | NOK 441.00 | 185 |
| 2026-06-25 | NOK 441.00 | -0.02% | NOK 441.00 | NOK 441.00 | NOK 441.00 | 2 |
| 2026-06-24 | NOK 441.10 | -0.21% | NOK 455.95 | NOK 455.95 | NOK 441.10 | 202 |
| 2026-06-23 | NOK 442.05 | +0.01% | NOK 442.05 | NOK 442.05 | NOK 442.05 | 3 |
| 2026-06-22 | NOK 442.00 | 0.00% | NOK 443.00 | NOK 443.00 | NOK 442.00 | 69 |
| 2026-06-19 | NOK 442.00 | -0.67% | NOK 445.00 | NOK 445.00 | NOK 442.00 | 428 |
| 2026-06-18 | NOK 445.00 | +0.90% | NOK 441.05 | NOK 445.00 | NOK 441.00 | 1.09K |
| 2026-06-17 | NOK 441.05 | +0.01% | NOK 441.00 | NOK 441.05 | NOK 441.00 | 7 |
| 2026-06-16 | NOK 441.00 | -0.90% | NOK 450.00 | NOK 450.00 | NOK 441.00 | 146 |
| 2026-06-15 | NOK 445.00 | 0.00% | NOK 456.00 | NOK 456.00 | NOK 445.00 | 47 |
| 2026-06-12 | NOK 445.00 | 0.00% | NOK 445.00 | NOK 445.00 | NOK 445.00 | 0 |
| 2026-06-11 | NOK 445.00 | +0.54% | NOK 445.00 | NOK 445.00 | NOK 445.00 | 105 |
| 2026-06-10 | NOK 442.60 | +1.49% | NOK 430.05 | NOK 442.60 | NOK 430.05 | 182 |
| 2026-06-09 | NOK 436.10 | 0.00% | NOK 436.10 | NOK 436.10 | NOK 436.10 | 0 |
| 2026-06-08 | NOK 436.10 | 0.00% | NOK 436.10 | NOK 436.10 | NOK 436.10 | 0 |
| 2026-06-05 | NOK 436.10 | +0.48% | NOK 434.05 | NOK 438.00 | NOK 434.05 | 56 |
| 2026-06-04 | NOK 434.00 | -1.36% | NOK 440.00 | NOK 440.00 | NOK 434.00 | 11 |
| 2026-06-03 | NOK 440.00 | -0.11% | NOK 450.00 | NOK 450.00 | NOK 439.95 | 879 |
| 2026-06-02 | NOK 440.50 | -1.67% | NOK 450.50 | NOK 450.55 | NOK 440.50 | 1.32K |
| 2026-06-01 | NOK 448.00 | +0.45% | NOK 440.00 | NOK 448.00 | NOK 440.00 | 88 |
| 2026-05-29 | NOK 446.00 | 0.00% | NOK 446.00 | NOK 446.00 | NOK 440.00 | 581 |
| 2026-05-28 | NOK 446.00 | -0.86% | NOK 451.00 | NOK 452.00 | NOK 446.00 | 453 |