Oslo - Delayed Quote
NOK
Sparebanken Norge (SBNOR.OL)
201.50
-3.75
(-1.83%)
At close: October 30 at 4:25:21 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
200.00
202.55
198.64
201.50
201.50
106,744
Oct 29, 2026
205.90
206.00
203.65
205.25
205.25
55,027
Oct 28, 2026
203.50
206.05
203.30
205.00
205.00
98,510
Oct 27, 2026
200.20
203.65
199.12
203.65
203.65
87,974
Oct 26, 2026
197.00
200.35
197.00
200.10
200.10
188,688
Oct 23, 2026
198.76
198.98
195.74
195.78
195.78
75,552
Oct 22, 2026
200.00
202.05
198.20
198.78
198.78
58,056
Oct 21, 2026
200.50
202.40
199.88
201.70
201.70
170,557
Oct 20, 2026
200.55
202.65
199.88
200.30
200.30
62,912
Oct 19, 2026
199.98
202.25
199.98
200.80
200.80
47,861
Oct 16, 2026
201.55
203.45
200.15
201.85
201.85
53,965
Oct 15, 2026
201.60
201.70
198.04
200.10
200.10
271,929
Oct 14, 2026
201.75
203.80
201.30
201.60
201.60
103,611
Oct 13, 2026
198.30
204.80
198.30
202.45
202.45
67,759
Oct 12, 2026
197.64
199.88
197.38
198.22
198.22
61,511
Oct 9, 2026
196.66
197.42
195.04
197.38
197.38
90,040
Oct 8, 2026
198.50
199.24
195.40
196.04
196.04
144,816
Oct 7, 2026
202.00
204.10
198.50
198.50
198.50
116,239
Oct 6, 2026
203.90
207.55
203.85
204.10
204.10
69,528
Oct 5, 2026
204.75
206.15
202.60
203.90
203.90
83,611
Oct 2, 2026
205.20
206.05
203.50
204.75
204.75
80,925
Oct 1, 2026
211.50
211.50
204.50
204.60
204.60
124,640
Sep 30, 2026
213.20
214.70
211.80
212.10
212.10
87,636
Sep 29, 2026
215.05
215.50
212.45
212.45
212.45
81,844
Sep 28, 2026
214.45
216.45
214.00
215.35
215.35
130,342
Sep 25, 2026
212.15
214.80
211.05
213.90
213.90
134,253
Sep 24, 2026
209.00
210.90
207.00
210.00
210.00
147,464
Sep 23, 2026
210.35
210.60
208.15
209.60
209.60
103,983
Sep 22, 2026
212.30
213.00
210.40
210.50
210.50
89,615
Sep 21, 2026
209.95
212.75
209.85
212.20
212.20
96,766
Sep 18, 2026
210.00
211.25
208.05
209.60
209.60
316,683
Sep 17, 2026
206.50
212.30
206.50
211.10
211.10
194,639
Sep 16, 2026
208.50
209.15
207.60
208.45
208.45
130,300
Sep 15, 2026
204.05
208.95
202.25
208.00
208.00
189,598
Sep 14, 2026
205.00
208.50
204.75
205.55
205.55
66,842
Sep 11, 2026
204.10
207.50
204.00
205.85
205.85
130,032
Sep 10, 2026
203.00
205.50
202.25
204.20
204.20
57,822
Sep 9, 2026
204.05
204.20
200.60
202.50
202.50
80,585
Sep 8, 2026
206.70
207.35
204.55
204.95
204.95
42,736
Sep 7, 2026
205.90
206.95
204.00
206.50
206.50
65,011
Sep 4, 2026
205.15
206.45
202.75
205.90
205.90
69,601
Sep 3, 2026
205.65
206.20
203.50
205.15
205.15
106,426
Sep 2, 2026
202.50
204.50
202.00
204.50
204.50
106,814
Sep 1, 2026
204.00
204.60
200.25
202.50
202.50
146,303
Aug 31, 2026
205.40
206.90
204.15
204.15
204.15
123,708
Aug 28, 2026
205.20
206.50
203.55
206.50
206.50
79,689
Aug 27, 2026
206.00
206.85
204.00
205.20
205.20
147,631
Aug 26, 2026
205.50
206.20
204.20
204.70
204.70
132,334
Aug 25, 2026
201.85
206.35
201.65
205.15
205.15
212,713
Aug 24, 2026
193.80
202.00
193.18
201.90
201.90
230,410
Aug 21, 2026
192.12
194.40
192.00
193.32
193.32
151,966
Aug 20, 2026
192.56
193.62
191.00
192.00
192.00
57,810
Aug 19, 2026
195.18
195.60
192.34
192.34
192.34
100,465
Aug 18, 2026
198.00
198.14
195.10
196.00
196.00
60,665
Aug 17, 2026
195.64
200.00
195.20
198.38
198.38
171,824
Aug 14, 2026
195.00
195.98
193.98
195.64
195.64
86,270
Aug 13, 2026
190.50
195.90
190.50
195.90
195.90
145,676
Aug 12, 2026
193.54
193.54
189.00
190.50
190.50
128,972
Aug 11, 2026
193.36
194.52
189.10
194.50
194.50
206,913
Aug 10, 2026
198.84
198.84
193.56
194.00
194.00
176,720
Aug 7, 2026
199.10
199.88
196.02
199.14
199.14
108,232
Aug 6, 2026
199.80
200.95
198.52
199.54
199.54
69,673
Aug 5, 2026
199.52
199.52
197.04
199.22
199.22
108,714
Aug 4, 2026
197.00
199.52
196.90
199.52
199.52
79,470
Aug 3, 2026
197.66
197.80
194.82
197.80
197.80
78,785
Jul 31, 2026
195.98
197.74
195.38
196.58
196.58
109,298
Jul 30, 2026
190.00
195.50
188.90
195.36
195.36
148,279
Jul 29, 2026
192.42
193.96
189.98
190.00
190.00
102,406
Jul 28, 2026
192.92
193.92
191.46
193.72
193.72
88,361
Jul 27, 2026
194.00
194.16
191.08
192.92
192.92
97,009
Jul 24, 2026
193.60
194.86
193.28
193.58
193.58
54,977
Jul 23, 2026
197.22
197.22
193.00
193.60
193.60
63,347
Jul 22, 2026
195.64
199.10
195.64
197.16
197.16
97,033
Jul 21, 2026
194.48
195.90
192.90
195.90
195.90
48,505
Jul 20, 2026
194.04
195.46
193.04
194.04
194.04
55,204
Jul 17, 2026
193.28
195.54
192.50
194.52
194.52
139,815
Jul 16, 2026
192.24
195.00
191.86
193.80
193.80
61,442
Jul 15, 2026
192.18
192.72
190.44
192.72
192.72
69,339
Jul 14, 2026
193.84
193.84
188.12
192.46
192.46
97,970
Jul 13, 2026
193.00
194.72
192.00
193.84
193.84
71,066
Jul 10, 2026
194.70
195.64
190.70
193.22
193.22
81,980
Jul 9, 2026
192.14
196.30
192.02
194.12
194.12
137,100
Jul 8, 2026
190.00
193.66
189.20
192.14
192.14
67,250
Jul 7, 2026
190.68
192.00
189.32
191.62
191.62
82,736
Jul 6, 2026
189.04
189.76
187.28
189.22
189.22
69,279
Jul 3, 2026
188.50
188.70
186.14
188.58
188.58
60,515
Jul 2, 2026
184.50
188.20
184.36
187.70
187.70
73,821
Jul 1, 2026
186.84
187.80
183.64
184.36
184.36
79,948
Jun 30, 2026
186.00
186.50
184.24
185.84
185.84
97,393
Jun 29, 2026
184.20
185.98
183.30
185.20
185.20
181,503
Jun 26, 2026
185.00
185.60
183.20
184.20
184.20
99,207
Jun 25, 2026
185.00
185.24
182.20
184.04
184.04
100,996
Jun 24, 2026
185.30
185.92
183.16
184.80
184.80
101,496
Jun 23, 2026
188.00
188.84
184.40
185.24
185.24
72,172
Jun 22, 2026
185.98
189.30
185.50
188.66
188.66
103,229
Jun 19, 2026
184.48
188.00
183.46
185.06
185.06
2,157,176
Jun 18, 2026
185.00
186.52
183.96
184.50
184.50
92,193
Jun 17, 2026
183.50
185.28
182.28
185.28
185.28
156,168
Jun 16, 2026
184.00
184.04
181.06
183.16
183.16
144,752
Jun 15, 2026
184.46
185.32
180.32
183.00
183.00
200,993
Jun 12, 2026
179.62
184.26
179.52
183.14
183.14
129,134
Jun 11, 2026
180.88
181.74
178.38
179.60
179.60
168,532
Jun 10, 2026
183.98
184.10
180.44
181.70
181.70
137,234
Jun 9, 2026
182.80
184.20
182.14
183.98
183.98
140,007
Jun 8, 2026
183.72
185.42
182.92
183.16
183.16
206,870
Jun 5, 2026
185.00
187.20
184.58
185.42
185.42
84,696
Jun 4, 2026
183.84
185.78
183.12
184.42
184.42
125,644
Jun 3, 2026
184.20
184.56
182.50
184.56
184.56
239,168
Jun 2, 2026
188.38
188.54
184.48
184.62
184.62
153,700
Jun 1, 2026
189.50
191.00
187.52
188.24
188.24
148,940
May 29, 2026
189.52
191.28
188.70
190.30
190.30
225,914
May 28, 2026
190.58
191.66
189.20
189.30
189.30
96,827
May 27, 2026
189.06
191.50
188.04
190.92
190.92
158,314
May 26, 2026
193.40
193.40
189.18
189.44
189.44
124,141
May 22, 2026
194.00
194.08
191.82
192.42
192.42
87,984
May 21, 2026
191.74
195.70
191.74
193.40
193.40
117,682
May 20, 2026
190.92
192.80
190.06
192.04
192.04
115,753
May 19, 2026
190.20
192.32
190.20
190.92
190.92
78,682
May 18, 2026
188.44
190.20
186.18
189.52
189.52
141,566
May 15, 2026
188.00
189.92
187.38
188.44
188.44
103,644
May 13, 2026
188.12
189.46
186.54
187.20
187.20
127,064
May 12, 2026
192.00
192.00
187.90
188.04
188.04
212,629
May 11, 2026
192.46
193.40
191.54
192.28
192.28
159,464
May 8, 2026
194.00
194.20
191.00
192.00
192.00
158,385
May 7, 2026
197.48
197.48
194.00
194.50
194.50
115,053
May 6, 2026
198.00
198.00
193.60
196.78
196.78
271,768
May 5, 2026
194.00
198.18
193.04
197.46
197.46
1,349,514
May 4, 2026
201.20
201.20
192.76
193.40
193.40
289,065
Apr 30, 2026
201.80
203.00
198.94
201.20
201.20
179,443
Apr 29, 2026
205.00
205.25
204.00
204.40
204.40
84,439
Apr 28, 2026
203.50
206.10
203.15
204.00
204.00
91,815
Apr 27, 2026
204.65
204.65
202.00
203.05
203.05
82,262
Apr 24, 2026
203.85
205.00
202.75
204.65
204.65
161,356
Apr 23, 2026
208.85
208.85
202.45
203.30
203.30
168,782
Apr 22, 2026
209.30
209.95
207.50
208.65
208.65
80,459
Apr 21, 2026
207.95
209.10
206.05
208.70
208.70
79,032
Apr 20, 2026
208.35
209.00
206.50
207.95
207.95
356,697
Apr 17, 2026
209.30
211.25
207.85
208.35
208.35
83,827
Apr 16, 2026
209.00
209.40
207.70
209.25
209.25
176,435
Apr 15, 2026
212.00
212.00
208.05
208.90
208.90
202,378
Apr 14, 2026
209.00
211.55
207.95
210.75
210.75
163,899
Apr 13, 2026
208.00
208.70
207.10
207.70
207.70
99,932
Apr 10, 2026
206.70
208.35
206.15
207.95
207.95
147,705
Apr 9, 2026
205.40
205.90
203.25
205.50
205.50
109,680
Apr 8, 2026
203.75
204.70
200.60
203.45
203.45
142,627
Apr 7, 2026
202.00
203.75
199.60
201.70
201.70
161,232
Apr 1, 2026
200.15
202.30
199.90
201.75
201.75
185,339
Mar 31, 2026
196.64
200.15
196.00
199.52
199.52
172,029
Mar 30, 2026
189.50
196.50
187.74
196.24
196.24
219,655
Mar 27, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
189.32
189.92
186.20
189.46
189.46
363,294
Mar 26, 2026
199.00
201.35
198.00
199.60
187.60
184,180
Mar 25, 2026
201.85
201.85
198.18
199.30
187.32
127,102
Mar 24, 2026
198.98
198.98
196.02
197.20
185.34
154,733
Mar 23, 2026
197.12
199.62
192.42
199.10
187.13
229,922
Mar 20, 2026
198.30
200.70
196.28
197.12
185.27
1,370,155
Mar 19, 2026
200.40
202.00
197.62
198.86
186.90
145,027
Mar 18, 2026
201.50
204.65
200.50
201.50
189.39
67,872
Mar 17, 2026
201.00
201.00
197.02
200.50
188.45
94,541
Mar 16, 2026
200.60
201.40
198.36
201.00
188.92
94,615
Mar 13, 2026
199.76
202.75
198.22
200.35
188.30
95,742
Mar 12, 2026
200.40
200.40
198.40
199.66
187.66
87,468
Mar 11, 2026
201.95
201.95
198.60
200.90
188.82
67,906
Mar 10, 2026
198.00
201.90
198.00
201.70
189.57
103,743
Mar 9, 2026
197.94
197.94
194.84
196.40
184.59
115,326
Mar 6, 2026
201.25
201.35
197.40
198.46
186.53
102,875
Mar 5, 2026
203.35
203.35
201.30
201.75
189.62
50,221
Mar 4, 2026
196.86
202.85
196.10
202.85
190.65
126,672
Mar 3, 2026
202.65
202.65
197.00
197.12
185.27
146,718
Mar 2, 2026
202.00
205.00
200.25
203.35
191.12
108,219
Feb 27, 2026
205.95
208.10
204.05
205.65
193.29
77,856
Feb 26, 2026
206.80
206.80
203.60
205.95
193.57
62,123
Feb 25, 2026
203.45
206.10
202.50
205.85
193.47
78,421
Feb 24, 2026
204.50
204.50
200.90
202.85
190.65
107,540
Feb 23, 2026
204.00
206.10
203.70
204.70
192.39
154,846
Feb 20, 2026
200.50
205.35
199.20
205.30
192.96
86,137
Feb 19, 2026
202.50
202.50
199.02
200.20
188.16
93,810
Feb 18, 2026
199.00
204.00
198.54
202.65
190.47
166,396
Feb 17, 2026
196.80
198.54
196.54
198.54
186.60
53,588
Feb 16, 2026
196.00
198.00
195.66
196.58
184.76
49,944
Feb 13, 2026
198.00
198.48
195.40
195.94
184.16
140,245
Feb 12, 2026
198.00
200.50
196.86
198.02
186.11
140,299
Feb 11, 2026
198.80
198.80
195.32
196.70
184.87
62,695
Feb 10, 2026
196.86
199.86
195.50
198.50
186.57
165,233
Feb 9, 2026
198.24
199.00
195.04
196.20
184.40
107,688
Feb 6, 2026
195.50
198.54
195.22
198.24
186.32
86,477
Feb 5, 2026
193.00
195.80
193.00
195.24
183.50
87,359
Feb 4, 2026
193.50
195.60
192.38
192.38
180.81
185,403
Feb 3, 2026
194.30
195.00
192.60
193.90
182.24
155,836
Feb 2, 2026
192.00
193.50
190.14
193.50
181.87
154,528
Jan 30, 2026
190.00
192.72
188.76
192.00
180.46
214,245
Jan 29, 2026
186.88
186.88
183.20
185.82
174.65
97,060
Jan 28, 2026
188.74
188.74
184.80
186.30
175.10
75,195
Jan 27, 2026
189.74
189.90
188.40
188.74
177.39
104,116
Jan 26, 2026
187.70
188.72
186.74
188.50
177.17
82,618
Jan 23, 2026
187.28
189.10
187.00
187.42
176.15
59,195
Jan 22, 2026
189.74
190.50
187.34
188.64
177.30
105,003
Jan 21, 2026
189.48
189.66
184.80
188.68
177.34
68,103
Jan 20, 2026
189.42
189.56
187.76
189.32
177.94
67,067
Jan 19, 2026
191.00
191.31
187.70
189.22
177.84
112,494
Jan 16, 2026
193.98
196.22
192.54
193.10
181.49
56,647
Jan 15, 2026
191.00
194.00
190.74
193.22
181.60
57,234
Jan 14, 2026
189.00
190.92
187.32
190.92
179.44
101,704
Jan 13, 2026
188.44
189.56
187.50
189.56
178.16
82,299
Jan 12, 2026
187.50
188.28
185.54
187.82
176.53
62,081
Jan 9, 2026
192.50
192.62
187.02
187.28
176.02
92,136
Jan 8, 2026
188.20
192.22
188.20
191.70
180.17
59,647
Jan 7, 2026
190.56
190.56
187.56
188.00
176.70
113,642
Jan 6, 2026
191.26
192.16
189.30
189.30
177.92
139,758
Jan 5, 2026
195.50
195.50
190.28
191.26
179.76
176,949
Jan 2, 2026
199.74
199.74
193.82
195.80
184.03
209,156
Dec 30, 2025
196.18
198.44
196.02
198.06
186.15
184,842
Dec 29, 2025
195.00
196.48
194.32
195.90
184.12
66,757
Dec 23, 2025
194.54
194.94
192.50
194.00
182.34
68,653
Dec 22, 2025
193.60
194.64
193.02
194.32
182.64
153,938
Dec 19, 2025
188.88
194.38
188.86
193.60
181.96
132,245
Dec 18, 2025
188.50
189.46
187.76
188.40
177.07
342,011
Dec 17, 2025
189.00
189.78
185.78
187.82
176.53
1,248,974
Dec 16, 2025
190.00
190.20
187.80
188.36
177.04
89,239
Dec 15, 2025
184.54
190.00
184.00
189.82
178.41
98,394
Dec 12, 2025
185.00
185.76
183.92
183.92
172.86
246,247
Dec 11, 2025
184.90
185.34
183.74
184.54
173.45
348,609
Dec 10, 2025
183.90
184.30
182.56
183.88
172.83
60,074
Dec 9, 2025
183.00
184.90
182.42
183.16
172.15
72,892
Dec 8, 2025
183.80
184.04
181.52
182.42
171.45
57,117
Dec 5, 2025
181.00
183.80
181.00
183.00
172.00
52,731
Dec 4, 2025
183.72
183.90
180.02
180.46
169.61
89,426
Dec 3, 2025
180.94
182.74
180.22
182.74
171.75
223,195
Dec 2, 2025
179.00
181.18
178.02
180.94
170.06
118,688
Dec 1, 2025
179.20
179.76
176.62
178.70
167.96
43,784
Nov 28, 2025
179.70
179.82
177.30
179.34
168.56
100,171
Nov 27, 2025
176.00
179.54
175.24
179.06
168.29
55,048
Nov 26, 2025
176.00
176.00
174.20
175.50
164.95
112,674
Nov 25, 2025
173.98
176.00
173.94
175.52
164.97
83,681
Nov 24, 2025
172.00
173.70
172.00
173.30
162.88
83,032
Nov 21, 2025
172.40
172.88
170.00
171.76
161.43
94,921
Nov 20, 2025
170.56
173.48
170.56
172.62
162.24
117,454
Nov 19, 2025
170.00
171.00
168.60
171.00
160.72
62,161
Nov 18, 2025
172.80
172.80
169.22
169.70
159.50
43,252
Nov 17, 2025
172.00
173.26
171.54
173.18
162.77
52,532
Nov 14, 2025
172.70
172.70
170.12
172.46
162.09
228,505
Nov 13, 2025
172.00
172.70
171.22
172.48
162.11
31,198
Nov 12, 2025
172.62
174.38
171.00
172.00
161.66
97,973
Nov 11, 2025
172.98
174.38
171.40
172.62
162.24
78,969
Nov 10, 2025
173.18
174.38
168.60
172.28
161.92
147,471
Nov 7, 2025
174.98
176.18
170.98
172.82
162.43
156,173
Nov 6, 2025
175.56
176.88
173.90
174.50
164.01
87,865
Nov 5, 2025
178.26
178.40
175.34
175.56
165.01
183,424
Nov 4, 2025
178.48
178.48
176.88
177.58
166.90
71,754
Nov 3, 2025
178.00
179.40
177.02
178.46
167.73
152,398
Oct 31, 2025
175.66
176.88
174.12
176.50
165.89
100,170
Oct 30, 2025
174.88
178.86
174.88
175.62
165.06
144,784
