Stuttgart - Delayed Quote
EUR
Sparebanken Norge (K7I.SG)
19.32
+0.46
(+2.44%)
As of 12:03:05 PM GMT+1. Market Open.
Currency in EUR
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
Nov 3, 2026
18.78
19.36
18.72
19.30
19.30
-
Nov 2, 2026
19.28
19.28
18.82
19.14
19.14
-
Oct 30, 2026
19.56
19.64
19.28
19.38
19.38
-
Oct 29, 2026
19.74
19.88
19.60
19.60
19.60
-
Oct 28, 2026
19.42
19.88
19.35
19.70
19.70
-
Oct 27, 2026
19.00
19.54
18.90
19.44
19.44
-
Oct 26, 2026
18.72
19.16
18.72
18.96
18.96
50
Oct 23, 2026
18.90
18.96
18.58
18.68
18.68
-
Oct 22, 2026
18.88
19.22
18.78
18.90
18.90
-
Oct 21, 2026
18.88
19.20
18.86
19.02
19.02
-
Oct 20, 2026
18.80
19.20
18.78
18.82
18.82
-
Oct 19, 2026
18.80
19.14
18.68
18.80
18.80
-
Oct 16, 2026
18.92
19.12
18.64
18.66
18.66
-
Oct 15, 2026
18.64
18.86
18.54
18.84
18.84
-
Oct 14, 2026
18.90
19.16
18.74
18.76
18.76
-
Oct 13, 2026
18.40
19.14
18.40
18.88
18.88
-
Oct 12, 2026
18.42
18.60
18.36
18.40
18.40
-
Oct 9, 2026
18.26
18.38
18.06
18.36
18.36
-
Oct 8, 2026
18.48
18.48
18.04
18.14
18.14
-
Oct 7, 2026
18.86
18.98
18.36
18.48
18.48
-
Oct 6, 2026
18.96
19.22
18.78
18.86
18.86
-
Oct 5, 2026
18.76
19.12
18.76
18.94
18.94
-
Oct 2, 2026
18.76
18.94
18.70
18.84
18.84
-
Oct 1, 2026
19.24
19.24
18.66
18.70
18.70
-
Sep 30, 2026
19.42
19.68
19.20
19.20
19.20
-
Sep 29, 2026
19.68
19.78
19.26
19.36
19.36
-
Sep 28, 2026
19.60
19.96
19.58
19.74
19.74
-
Sep 25, 2026
19.30
19.78
19.30
19.72
19.72
-
Sep 24, 2026
19.18
19.52
19.14
19.30
19.30
-
Sep 23, 2026
19.36
19.40
19.14
19.22
19.22
-
Sep 22, 2026
19.56
19.68
19.28
19.28
19.28
-
Sep 21, 2026
19.34
19.64
19.34
19.58
19.58
-
Sep 18, 2026
19.34
19.40
19.18
19.24
19.24
-
Sep 17, 2026
19.30
19.58
19.28
19.32
19.32
-
Sep 16, 2026
19.18
19.34
19.12
19.18
19.18
-
Sep 15, 2026
19.02
19.44
18.74
19.14
19.14
50
Sep 14, 2026
18.94
19.38
18.90
19.02
19.02
-
Sep 11, 2026
19.16
19.22
18.96
18.98
18.98
-
Sep 10, 2026
19.04
19.08
18.66
18.68
18.68
-
Sep 9, 2026
18.92
19.02
18.74
18.96
18.96
-
Sep 8, 2026
19.00
19.20
18.88
18.88
18.88
-
Sep 7, 2026
18.84
19.18
18.84
19.00
19.00
-
Sep 4, 2026
18.92
19.02
18.78
18.88
18.88
-
Sep 3, 2026
18.78
19.04
18.78
18.90
18.90
-
Sep 2, 2026
18.58
18.88
18.58
18.78
18.78
-
Sep 1, 2026
18.64
18.78
18.50
18.52
18.52
-
Aug 31, 2026
18.90
19.02
18.56
18.60
18.60
-
Aug 28, 2026
18.83
18.96
18.80
18.86
18.86
-
Aug 27, 2026
18.72
18.94
18.70
18.76
18.76
-
Aug 26, 2026
18.74
18.84
18.60
18.62
18.62
-
Aug 25, 2026
18.56
18.94
18.47
18.74
18.74
-
Aug 24, 2026
17.58
18.56
17.56
18.52
18.52
-
Aug 21, 2026
17.50
17.78
17.37
17.60
17.60
-
Aug 20, 2026
17.52
17.70
17.42
17.46
17.46
-
Aug 19, 2026
17.82
17.90
17.50
17.52
17.52
-
Aug 18, 2026
17.98
18.16
17.80
17.84
17.84
-
Aug 17, 2026
17.96
18.26
17.86
18.02
18.02
-
Aug 14, 2026
17.78
17.86
17.74
17.80
17.80
-
Aug 13, 2026
16.93
17.76
16.93
17.72
17.72
-
Aug 12, 2026
17.44
17.60
17.24
17.30
17.30
-
Aug 11, 2026
17.46
17.70
17.26
17.60
17.60
-
Aug 10, 2026
17.55
18.00
17.50
17.50
17.50
-
Aug 7, 2026
17.84
18.12
17.79
18.00
18.00
-
Aug 6, 2026
17.92
18.24
17.90
18.00
18.00
-
Aug 5, 2026
18.02
18.06
17.90
18.00
18.00
-
Aug 4, 2026
17.86
18.11
17.86
18.00
18.00
170
Aug 3, 2026
17.75
17.93
17.72
17.90
17.90
-
Jul 31, 2026
17.90
18.01
17.81
17.85
17.85
-
Jul 30, 2026
17.14
17.72
17.10
17.65
17.65
-
Jul 29, 2026
17.46
17.53
17.10
17.10
17.10
-
Jul 28, 2026
17.31
17.54
17.31
17.46
17.46
-
Jul 27, 2026
17.83
17.83
17.40
17.40
17.40
-
Jul 24, 2026
17.53
17.77
17.49
17.64
17.64
-
Jul 23, 2026
17.86
17.94
17.50
17.50
17.50
-
Jul 22, 2026
17.40
18.12
17.40
17.80
17.80
-
Jul 21, 2026
17.45
17.75
17.45
17.75
17.75
-
Jul 20, 2026
17.57
17.61
17.40
17.40
17.40
-
Jul 17, 2026
17.29
17.69
17.29
17.53
17.53
-
Jul 16, 2026
17.27
17.58
17.23
17.43
17.43
-
Jul 15, 2026
17.29
17.33
17.13
17.30
17.30
-
Jul 14, 2026
17.22
17.33
16.96
17.22
17.22
-
Jul 13, 2026
17.02
17.42
17.02
17.20
17.20
-
Jul 10, 2026
17.18
17.26
17.10
17.20
17.20
-
Jul 9, 2026
17.13
17.56
17.11
17.32
17.32
-
Jul 8, 2026
16.99
17.35
16.96
17.06
17.06
-
Jul 7, 2026
16.65
17.05
16.65
17.00
17.00
-
Jul 6, 2026
16.35
16.84
16.35
16.72
16.72
170
Jul 3, 2026
16.60
16.76
16.58
16.63
16.63
-
Jul 2, 2026
16.19
16.63
16.19
16.50
16.50
-
Jul 1, 2026
16.33
16.48
16.20
16.20
16.20
-
Jun 30, 2026
15.98
16.46
15.98
16.34
16.34
-
Jun 29, 2026
15.91
16.37
15.91
16.26
16.26
-
Jun 26, 2026
16.10
16.41
16.10
16.14
16.14
-
Jun 25, 2026
16.14
16.51
16.14
16.30
16.30
-
Jun 24, 2026
16.47
16.58
16.40
16.41
16.41
-
Jun 23, 2026
16.76
16.90
16.50
16.50
16.50
-
Jun 22, 2026
16.44
17.07
16.44
16.90
16.90
-
Jun 19, 2026
16.08
16.90
16.08
16.50
16.50
-
Jun 18, 2026
16.72
16.72
16.42
16.44
16.44
-
Jun 17, 2026
16.21
16.73
16.21
16.70
16.70
-
Jun 16, 2026
16.01
16.61
16.01
16.50
16.50
-
Jun 15, 2026
16.84
16.84
16.32
16.43
16.43
-
Jun 12, 2026
16.48
16.63
16.31
16.57
16.57
-
Jun 11, 2026
16.50
16.52
16.20
16.36
16.36
-
Jun 10, 2026
16.45
16.73
16.45
16.50
16.50
-
Jun 9, 2026
16.65
16.76
16.60
16.60
16.60
-
Jun 8, 2026
16.69
16.99
16.60
16.61
16.61
-
Jun 5, 2026
16.85
17.24
16.84
16.90
16.90
-
Jun 4, 2026
16.52
17.07
16.52
16.94
16.94
-
Jun 3, 2026
17.01
17.09
16.90
16.91
16.91
540
Jun 2, 2026
17.47
17.47
17.03
17.04
17.04
-
Jun 1, 2026
17.51
17.72
17.35
17.40
17.40
-
May 29, 2026
17.53
17.72
17.50
17.50
17.50
-
May 28, 2026
17.51
17.73
17.40
17.40
17.40
-
May 27, 2026
17.47
17.70
17.38
17.54
17.54
-
May 26, 2026
18.01
18.01
17.40
17.41
17.41
-
May 25, 2026
17.55
18.01
17.55
17.97
17.97
-
May 22, 2026
18.03
18.04
17.70
17.70
17.70
-
May 21, 2026
17.80
18.16
17.70
18.00
18.00
-
May 20, 2026
17.78
17.88
17.70
17.78
17.78
-
May 19, 2026
17.41
17.85
17.40
17.60
17.60
-
May 18, 2026
17.20
17.60
17.12
17.41
17.41
-
May 15, 2026
17.35
17.40
17.20
17.30
17.30
-
May 14, 2026
17.42
17.50
17.30
17.39
17.39
-
May 13, 2026
17.41
17.50
17.30
17.38
17.38
-
May 12, 2026
17.61
17.70
17.30
17.34
17.34
-
May 11, 2026
17.59
17.80
17.59
17.60
17.60
-
May 8, 2026
17.55
17.72
17.49
17.61
17.61
-
May 7, 2026
18.03
18.06
17.60
17.60
17.60
-
May 6, 2026
17.90
18.03
17.60
18.03
18.03
700
May 5, 2026
17.62
18.27
17.62
18.19
18.19
-
May 4, 2026
18.44
18.45
17.70
17.70
17.70
-
Apr 30, 2026
18.50
18.50
18.30
18.38
18.38
30
Apr 29, 2026
18.58
18.80
18.54
18.70
18.70
-
Apr 28, 2026
18.54
18.90
18.50
18.51
18.51
-
Apr 27, 2026
18.64
18.70
18.50
18.50
18.50
-
Apr 24, 2026
18.59
18.70
18.50
18.61
18.61
-
Apr 23, 2026
18.50
19.34
18.50
18.50
18.50
20
Apr 22, 2026
18.50
19.12
18.50
19.00
19.00
-
Apr 21, 2026
18.51
19.00
18.49
18.90
18.90
-
Apr 20, 2026
18.29
19.02
18.29
18.80
18.80
1,500
Apr 17, 2026
18.44
19.10
18.44
18.70
18.70
-
Apr 16, 2026
18.47
18.90
18.46
18.80
18.80
-
Apr 15, 2026
18.46
18.84
18.44
18.70
18.70
-
Apr 14, 2026
18.33
19.20
18.31
18.80
18.80
540
Apr 13, 2026
18.50
18.82
18.39
18.50
18.50
500
Apr 10, 2026
18.60
18.70
18.50
18.50
18.50
-
Apr 9, 2026
17.79
18.50
17.78
18.40
18.40
-
Apr 8, 2026
17.90
18.30
17.90
18.10
18.10
-
Apr 7, 2026
17.59
18.11
17.58
17.87
17.87
-
Apr 2, 2026
17.34
17.77
17.32
17.76
17.76
-
Apr 1, 2026
17.52
18.40
17.52
17.73
17.73
400
Mar 31, 2026
17.21
17.76
17.21
17.57
17.57
-
Mar 30, 2026
16.48
17.45
16.47
17.35
17.35
-
Mar 27, 2026
1.16232
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
17.18
17.70
16.62
16.69
16.69
230
Mar 26, 2026
17.42
17.93
17.42
17.66
5.66
-
Mar 25, 2026
17.27
17.80
17.26
17.59
5.63
-
Mar 24, 2026
16.95
17.59
16.95
17.34
5.56
-
Mar 23, 2026
17.14
17.59
17.08
17.41
5.58
-
Mar 20, 2026
17.69
18.17
17.63
17.64
5.65
-
Mar 19, 2026
18.20
18.23
17.90
17.90
5.73
-
Mar 18, 2026
17.75
18.39
17.75
18.09
5.79
-
Mar 17, 2026
17.88
18.00
17.73
17.93
5.74
-
Mar 16, 2026
17.60
17.98
17.60
17.87
5.72
-
Mar 13, 2026
17.42
18.10
17.39
17.76
5.69
-
Mar 12, 2026
17.73
17.85
17.66
17.67
5.66
-
Mar 11, 2026
17.46
17.93
17.46
17.79
5.70
-
Mar 10, 2026
17.33
18.00
17.32
17.81
5.71
-
Mar 9, 2026
17.12
17.67
17.06
17.42
5.58
-
Mar 6, 2026
17.58
17.90
17.58
17.65
5.65
-
Mar 5, 2026
17.46
18.02
17.46
17.78
5.70
-
Mar 4, 2026
17.25
17.92
17.24
17.90
5.73
-
Mar 3, 2026
17.69
18.01
17.26
17.31
5.55
-
Mar 2, 2026
17.71
18.27
17.70
17.92
5.74
-
Feb 27, 2026
17.82
18.45
17.82
18.09
5.80
-
Feb 26, 2026
17.84
18.20
17.84
18.20
5.83
-
Feb 25, 2026
17.63
18.30
17.62
18.16
5.82
-
Feb 24, 2026
17.73
18.06
17.73
17.92
5.74
150
Feb 23, 2026
18.16
18.25
18.04
18.04
5.78
-
Feb 20, 2026
17.36
18.20
17.35
18.20
5.83
-
Feb 19, 2026
17.64
17.98
17.64
17.67
5.66
808
Feb 18, 2026
17.15
18.09
17.15
17.93
5.74
-
Feb 17, 2026
17.02
17.51
17.02
17.43
5.58
180
Feb 16, 2026
17.06
17.51
17.06
17.36
5.56
56
Feb 13, 2026
16.88
17.47
16.87
17.25
5.53
-
Feb 12, 2026
17.14
17.76
17.13
17.41
5.58
420
Feb 11, 2026
17.14
17.52
17.13
17.35
5.56
-
Feb 10, 2026
16.82
17.59
16.82
17.42
5.58
-
Feb 9, 2026
16.93
17.32
16.90
16.90
5.41
-
Feb 6, 2026
16.53
17.28
16.51
17.23
5.52
-
Feb 5, 2026
16.50
17.06
16.49
16.87
5.40
110
Feb 4, 2026
16.61
17.10
16.61
16.74
5.36
-
Feb 3, 2026
16.50
16.99
16.50
16.95
5.43
-
Feb 2, 2026
16.16
16.82
16.14
16.82
5.39
-
Jan 30, 2026
15.80
16.80
15.80
16.73
5.36
-
Jan 29, 2026
15.90
16.33
15.90
16.18
5.18
-
Jan 28, 2026
16.06
16.33
15.99
16.14
5.17
-
Jan 27, 2026
15.82
16.34
15.82
16.26
5.21
-
Jan 26, 2026
15.84
16.20
15.84
16.14
5.17
-
Jan 23, 2026
15.84
16.27
15.82
16.13
5.17
-
Jan 22, 2026
15.78
16.36
15.78
16.18
5.18
-
Jan 21, 2026
15.80
16.11
15.80
16.11
5.16
-
Jan 20, 2026
15.66
16.12
15.66
16.06
5.14
-
Jan 19, 2026
16.03
16.06
15.95
16.05
5.14
-
Jan 16, 2026
16.08
16.69
16.08
16.40
5.25
-
Jan 15, 2026
15.90
16.45
15.90
16.36
5.24
-
Jan 14, 2026
15.72
16.24
15.72
16.19
5.19
100
Jan 13, 2026
15.66
16.10
15.64
16.03
5.14
2
Jan 12, 2026
15.68
15.96
15.68
15.89
5.09
-
Jan 9, 2026
15.94
16.35
15.83
15.84
5.07
360
Jan 8, 2026
15.52
16.25
15.52
16.22
5.19
-
Jan 7, 2026
15.80
16.09
15.80
15.87
5.09
-
Jan 6, 2026
15.90
16.30
15.90
16.02
5.13
-
Jan 5, 2026
16.16
16.26
16.09
16.18
5.18
-
Jan 2, 2026
16.34
16.67
16.34
16.50
5.29
-
Dec 30, 2025
16.22
16.22
16.22
16.22
5.20
-
Dec 29, 2025
15.61
16.27
15.61
16.27
5.21
-
Dec 23, 2025
16.00
16.00
16.00
16.00
5.13
-
Dec 22, 2025
15.98
16.65
15.98
16.04
5.14
20
Dec 19, 2025
15.51
15.51
15.51
15.51
4.97
-
Dec 18, 2025
15.39
15.39
15.39
15.39
4.93
-
Dec 17, 2025
15.41
15.41
15.37
15.37
4.92
-
Dec 16, 2025
15.59
15.59
15.59
15.59
4.99
-
Dec 15, 2025
15.19
15.19
15.19
15.19
4.87
-
Dec 12, 2025
15.30
15.30
15.30
15.30
4.90
-
Dec 11, 2025
15.21
15.21
15.21
15.21
4.87
-
Dec 10, 2025
15.16
15.16
15.16
15.16
4.86
-
Dec 9, 2025
15.14
15.38
15.14
15.16
4.86
-
Dec 8, 2025
15.20
15.30
15.19
15.19
4.87
-
Dec 5, 2025
15.09
15.36
15.09
15.23
4.88
-
Dec 4, 2025
15.23
15.23
15.06
15.09
4.83
-
Dec 3, 2025
15.05
15.28
15.05
15.23
4.88
-
Dec 2, 2025
14.91
15.12
14.91
15.05
4.82
-
Dec 1, 2025
14.88
15.01
14.88
14.91
4.78
-
Nov 28, 2025
14.91
14.96
14.83
14.96
4.79
-
Nov 27, 2025
14.49
14.93
14.49
14.93
4.78
-
Nov 26, 2025
14.56
14.61
14.55
14.56
4.66
-
Nov 25, 2025
14.40
14.64
14.40
14.52
4.65
-
Nov 24, 2025
14.34
14.46
14.34
14.36
4.60
-
Nov 21, 2025
14.36
14.36
14.25
14.26
4.57
-
Nov 20, 2025
14.16
14.54
14.16
14.43
4.62
-
Nov 19, 2025
14.16
14.29
14.16
14.18
4.54
-
Nov 18, 2025
14.38
14.38
14.29
14.29
4.58
-
Nov 17, 2025
14.35
14.53
14.35
14.49
4.64
-
Nov 14, 2025
14.48
14.48
14.35
14.36
4.60
-
Nov 13, 2025
14.39
14.51
14.39
14.45
4.63
-
Nov 12, 2025
14.55
14.57
14.39
14.39
4.61
-
Nov 11, 2025
14.32
14.68
14.32
14.55
4.66
-
Nov 10, 2025
14.29
14.34
14.29
14.34
4.59
-
Nov 7, 2025
14.48
14.48
14.32
14.32
4.59
-
Nov 6, 2025
14.74
14.74
14.45
14.45
4.63
-
Nov 5, 2025
14.83
14.83
14.78
14.78
4.73
-
Nov 4, 2025
14.91
14.91
14.85
14.85
4.76
-
Nov 3, 2025
14.68
14.94
14.68
14.94
4.78
-
