Oslo - Delayed Quote
NOK
SpareBank 1 Nord-Norge (NONG.OL)
178.50
-1.80
(-1.00%)
At close: October 30 at 4:25:24 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
180.50
180.80
176.66
178.50
178.50
103,065
Oct 29, 2026
179.10
180.82
176.02
180.30
180.30
98,305
Oct 28, 2026
178.56
180.78
178.00
179.24
179.24
59,585
Oct 27, 2026
176.20
178.94
176.18
178.20
178.20
84,624
Oct 26, 2026
174.00
176.42
173.80
176.38
176.38
44,845
Oct 23, 2026
175.90
176.14
172.66
172.80
172.80
41,357
Oct 22, 2026
177.00
178.54
174.84
175.30
175.30
67,862
Oct 21, 2026
176.30
177.78
175.06
176.20
176.20
111,062
Oct 20, 2026
175.00
175.54
173.64
175.50
175.50
42,204
Oct 19, 2026
176.66
177.10
175.10
175.38
175.38
50,928
Oct 16, 2026
176.96
177.78
175.68
176.26
176.26
53,459
Oct 15, 2026
176.00
178.00
173.78
176.44
176.44
192,817
Oct 14, 2026
176.60
179.08
175.12
177.72
177.72
90,528
Oct 13, 2026
171.00
178.60
171.00
177.60
177.60
177,380
Oct 12, 2026
167.94
169.50
167.18
168.00
168.00
56,262
Oct 9, 2026
168.00
168.40
165.86
168.26
168.26
69,934
Oct 8, 2026
168.00
168.02
166.26
167.64
167.64
48,782
Oct 7, 2026
171.30
171.44
168.64
168.88
168.88
46,707
Oct 6, 2026
170.00
173.22
170.00
171.54
171.54
35,473
Oct 5, 2026
170.00
172.00
170.00
171.04
171.04
30,762
Oct 2, 2026
170.76
170.86
168.74
170.60
170.60
46,130
Oct 1, 2026
173.70
173.70
169.72
170.10
170.10
51,250
Sep 30, 2026
175.70
176.50
173.70
174.68
174.68
57,045
Sep 29, 2026
176.50
176.80
174.54
175.50
175.50
96,012
Sep 28, 2026
175.50
177.28
175.46
175.96
175.96
46,209
Sep 25, 2026
174.00
176.14
174.00
175.50
175.50
67,907
Sep 24, 2026
172.90
174.56
172.28
174.00
174.00
39,201
Sep 23, 2026
174.78
174.78
171.30
172.88
172.88
80,824
Sep 22, 2026
173.84
174.12
172.80
173.92
173.92
31,728
Sep 21, 2026
173.00
173.98
172.48
173.84
173.84
20,292
Sep 18, 2026
173.00
173.04
171.06
172.22
172.22
88,438
Sep 17, 2026
170.90
173.76
170.50
173.68
173.68
103,651
Sep 16, 2026
172.40
172.50
170.50
170.82
170.82
61,646
Sep 15, 2026
168.70
172.50
166.94
172.32
172.32
65,522
Sep 14, 2026
169.66
171.50
168.86
168.96
168.96
31,995
Sep 11, 2026
168.90
170.74
168.28
169.90
169.90
52,341
Sep 10, 2026
168.00
171.20
168.00
168.98
168.98
61,168
Sep 9, 2026
168.40
168.40
165.20
168.40
168.40
69,093
Sep 8, 2026
171.00
171.00
167.66
168.56
168.56
55,659
Sep 7, 2026
170.98
171.46
169.88
171.00
171.00
49,521
Sep 4, 2026
171.40
172.10
170.70
171.50
171.50
56,680
Sep 3, 2026
171.80
172.98
170.80
171.50
171.50
73,562
Sep 2, 2026
169.90
171.96
169.50
171.30
171.30
71,410
Sep 1, 2026
170.50
170.84
168.50
170.26
170.26
58,356
Aug 31, 2026
171.00
171.98
169.78
170.40
170.40
84,045
Aug 28, 2026
170.68
171.78
170.22
171.18
171.18
35,866
Aug 27, 2026
170.00
172.00
170.00
170.62
170.62
50,791
Aug 26, 2026
170.20
171.90
169.08
170.02
170.02
60,086
Aug 25, 2026
167.98
170.80
167.00
170.22
170.22
86,767
Aug 24, 2026
165.42
168.40
164.70
167.20
167.20
59,664
Aug 21, 2026
163.80
166.68
163.80
165.84
165.84
47,893
Aug 20, 2026
164.70
164.94
162.50
163.00
163.00
69,469
Aug 19, 2026
166.30
166.80
163.54
163.78
163.78
86,473
Aug 18, 2026
170.08
170.30
168.00
168.36
168.36
93,353
Aug 17, 2026
167.70
171.40
166.50
170.76
170.76
124,642
Aug 14, 2026
164.40
169.12
164.40
167.06
167.06
122,932
Aug 13, 2026
156.18
166.40
156.18
164.38
164.38
228,864
Aug 12, 2026
156.00
156.00
153.72
154.62
154.62
60,637
Aug 11, 2026
159.00
159.00
154.60
155.80
155.80
68,918
Aug 10, 2026
160.70
160.70
157.50
157.62
157.62
35,510
Aug 7, 2026
160.42
160.64
158.42
159.78
159.78
43,301
Aug 6, 2026
159.48
161.68
159.48
160.32
160.32
55,963
Aug 5, 2026
159.50
159.70
158.00
159.44
159.44
64,441
Aug 4, 2026
159.50
160.18
158.40
159.98
159.98
42,508
Aug 3, 2026
158.62
159.70
156.72
159.70
159.70
33,728
Jul 31, 2026
156.84
158.24
156.62
158.24
158.24
67,325
Jul 30, 2026
155.00
157.74
155.00
156.90
156.90
61,803
Jul 29, 2026
156.40
157.50
154.38
155.20
155.20
39,952
Jul 28, 2026
156.40
157.76
155.64
157.22
157.22
32,438
Jul 27, 2026
156.80
158.08
155.76
156.16
156.16
33,360
Jul 24, 2026
155.02
156.96
155.02
156.96
156.96
34,942
Jul 23, 2026
158.60
158.60
154.82
155.22
155.22
41,363
Jul 22, 2026
156.30
158.82
156.30
158.08
158.08
47,312
Jul 21, 2026
155.06
156.86
154.00
156.86
156.86
45,315
Jul 20, 2026
157.30
157.30
154.78
155.06
155.06
49,828
Jul 17, 2026
156.72
157.86
155.92
156.30
156.30
22,465
Jul 16, 2026
155.00
156.80
154.28
156.44
156.44
34,593
Jul 15, 2026
155.00
155.70
153.16
155.62
155.62
51,026
Jul 14, 2026
156.90
156.92
152.10
155.06
155.06
63,966
Jul 13, 2026
157.80
158.12
156.52
157.46
157.46
48,104
Jul 10, 2026
158.00
158.00
156.34
157.62
157.62
52,392
Jul 9, 2026
157.20
159.58
157.16
158.40
158.40
58,250
Jul 8, 2026
156.70
158.40
154.60
157.20
157.20
39,477
Jul 7, 2026
155.00
157.50
154.96
156.40
156.40
65,766
Jul 6, 2026
154.64
155.60
154.10
154.70
154.70
34,963
Jul 3, 2026
154.10
155.40
152.96
154.60
154.60
68,841
Jul 2, 2026
151.50
154.16
151.40
153.92
153.92
41,779
Jul 1, 2026
153.00
153.50
151.00
151.66
151.66
52,960
Jun 30, 2026
153.70
155.00
152.20
153.00
153.00
66,347
Jun 29, 2026
152.50
153.60
151.54
153.08
153.08
85,550
Jun 26, 2026
152.32
154.40
151.70
152.70
152.70
59,251
Jun 25, 2026
153.00
153.48
151.72
152.20
152.20
64,721
Jun 24, 2026
151.80
152.90
149.80
152.82
152.82
82,347
Jun 23, 2026
152.70
153.32
151.02
151.40
151.40
55,253
Jun 22, 2026
152.70
154.00
152.00
153.42
153.42
50,818
Jun 19, 2026
150.80
152.82
150.10
152.10
152.10
158,261
Jun 18, 2026
151.90
153.20
150.68
150.76
150.76
67,240
Jun 17, 2026
151.00
151.38
149.10
151.10
151.10
45,449
Jun 16, 2026
151.00
151.66
149.60
150.96
150.96
48,144
Jun 15, 2026
153.40
154.12
149.66
151.20
151.20
65,028
Jun 12, 2026
149.50
152.12
149.50
151.70
151.70
78,963
Jun 11, 2026
150.04
150.04
147.80
148.70
148.70
68,827
Jun 10, 2026
150.76
151.20
149.52
150.14
150.14
50,376
Jun 9, 2026
148.30
151.12
148.30
150.38
150.38
83,538
Jun 8, 2026
147.08
150.00
146.72
148.24
148.24
61,868
Jun 5, 2026
147.80
149.80
147.42
148.10
148.10
58,778
Jun 4, 2026
147.20
148.74
146.30
147.92
147.92
88,161
Jun 3, 2026
147.00
148.00
146.30
147.44
147.44
102,773
Jun 2, 2026
148.00
148.00
146.16
147.00
147.00
92,494
Jun 1, 2026
149.00
150.04
147.44
147.92
147.92
47,841
May 29, 2026
149.50
150.80
148.40
149.78
149.78
174,416
May 28, 2026
148.10
150.70
148.02
149.52
149.52
73,840
May 27, 2026
147.40
149.48
146.42
148.64
148.64
129,181
May 26, 2026
149.00
150.86
147.50
147.88
147.88
68,376
May 22, 2026
149.80
149.80
147.20
148.04
148.04
77,704
May 21, 2026
147.00
150.24
146.94
149.80
149.80
88,179
May 20, 2026
146.60
147.60
145.28
147.60
147.60
61,023
May 19, 2026
144.98
146.68
143.94
146.60
146.60
87,495
May 18, 2026
143.04
144.90
141.30
144.90
144.90
98,511
May 15, 2026
142.86
144.12
142.10
143.52
143.52
94,438
May 13, 2026
144.02
144.12
141.96
142.50
142.50
135,267
May 12, 2026
147.30
147.30
143.70
144.02
144.02
146,948
May 11, 2026
146.76
148.02
146.10
147.30
147.30
94,676
May 8, 2026
149.80
149.80
146.00
146.60
146.60
135,302
May 7, 2026
151.10
151.12
144.00
149.60
149.60
193,255
May 6, 2026
152.16
153.96
152.16
153.08
153.08
62,853
May 5, 2026
154.20
155.00
152.06
152.64
152.64
101,595
May 4, 2026
157.00
157.00
153.20
153.96
153.96
88,297
Apr 30, 2026
157.00
157.22
155.40
156.94
156.94
57,100
Apr 29, 2026
158.02
159.02
157.16
157.20
157.20
44,639
Apr 28, 2026
156.00
159.76
156.00
158.32
158.32
64,767
Apr 27, 2026
156.72
156.72
155.06
155.06
155.06
99,777
Apr 24, 2026
156.50
158.40
155.36
156.72
156.72
69,458
Apr 23, 2026
158.80
158.82
155.10
155.34
155.34
104,550
Apr 22, 2026
160.80
161.50
158.62
159.08
159.08
73,382
Apr 21, 2026
159.90
161.12
158.74
160.52
160.52
65,716
Apr 20, 2026
159.90
160.26
158.76
159.40
159.40
255,649
Apr 17, 2026
160.90
161.88
158.96
158.96
158.96
87,030
Apr 16, 2026
161.60
161.60
160.00
160.56
160.56
78,285
Apr 15, 2026
163.32
163.32
161.50
161.58
161.58
83,013
Apr 14, 2026
161.70
163.14
161.20
162.52
162.52
89,612
Apr 13, 2026
161.60
161.60
160.32
160.34
160.34
154,511
Apr 10, 2026
160.20
162.00
160.00
160.98
160.98
150,856
Apr 9, 2026
160.00
160.20
158.56
159.50
159.50
87,568
Apr 8, 2026
157.40
159.20
155.48
158.80
158.80
183,357
Apr 7, 2026
156.64
157.80
155.60
156.64
156.64
136,959
Apr 1, 2026
156.50
156.70
155.46
156.62
156.62
55,771
Mar 31, 2026
155.14
157.30
155.14
155.70
155.70
108,398
Mar 30, 2026
149.50
155.80
148.40
154.82
154.82
106,801
Mar 27, 2026
8.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
150.60
150.64
147.98
149.92
149.92
111,891
Mar 26, 2026
159.00
159.40
157.72
158.52
150.02
99,783
Mar 25, 2026
158.78
159.68
157.52
157.96
149.49
117,134
Mar 24, 2026
158.70
158.78
156.66
157.04
148.62
120,157
Mar 23, 2026
157.38
159.30
153.30
158.80
150.28
127,413
Mar 20, 2026
158.00
159.34
155.52
155.52
147.18
140,071
Mar 19, 2026
158.90
160.20
156.52
157.36
148.92
120,833
Mar 18, 2026
157.50
160.60
157.50
159.24
150.70
68,641
Mar 17, 2026
160.00
160.00
156.70
157.50
149.05
87,906
Mar 16, 2026
160.10
160.20
157.86
159.52
150.97
65,468
Mar 13, 2026
158.00
160.60
157.48
158.80
150.28
53,930
Mar 12, 2026
159.20
159.20
157.00
157.48
149.04
52,321
Mar 11, 2026
159.48
159.48
156.56
158.58
150.08
45,255
Mar 10, 2026
156.54
159.10
156.54
158.40
149.91
45,193
Mar 9, 2026
156.98
157.00
154.96
156.04
147.67
72,558
Mar 6, 2026
159.70
160.00
157.00
157.94
149.47
72,391
Mar 5, 2026
160.78
161.52
158.84
160.02
151.44
77,155
Mar 4, 2026
156.90
160.68
155.00
160.44
151.84
82,562
Mar 3, 2026
158.00
158.36
154.86
155.76
147.41
66,796
Mar 2, 2026
158.40
160.00
156.98
158.84
150.32
90,491
Feb 27, 2026
158.82
160.46
158.28
159.32
150.78
151,547
Feb 26, 2026
159.00
159.10
157.08
158.34
149.85
45,501
Feb 25, 2026
157.20
158.60
156.24
158.52
150.02
84,821
Feb 24, 2026
158.88
158.88
156.54
156.90
148.49
81,779
Feb 23, 2026
158.00
159.38
157.40
159.20
150.66
69,890
Feb 20, 2026
155.40
158.30
155.10
158.30
149.81
63,141
Feb 19, 2026
156.00
156.00
154.38
155.84
147.48
59,827
Feb 18, 2026
153.70
156.90
153.48
156.00
147.64
96,680
Feb 17, 2026
153.58
155.00
152.80
153.70
145.46
61,782
Feb 16, 2026
152.42
154.88
152.42
154.22
145.95
39,116
Feb 13, 2026
152.10
154.86
151.72
152.80
144.61
141,032
Feb 12, 2026
148.50
154.32
148.20
152.42
144.25
176,603
Feb 11, 2026
149.42
149.80
146.00
147.28
139.38
162,489
Feb 10, 2026
148.82
150.30
148.00
149.60
141.58
55,553
Feb 9, 2026
150.60
150.84
147.20
148.76
140.78
52,891
Feb 6, 2026
148.24
150.92
147.98
150.92
142.83
63,432
Feb 5, 2026
147.52
149.00
147.36
148.24
140.29
54,858
Feb 4, 2026
147.50
148.40
146.90
147.72
139.80
62,521
Feb 3, 2026
147.54
148.20
146.36
147.22
139.33
56,854
Feb 2, 2026
146.20
148.00
145.08
147.88
139.95
41,049
Jan 30, 2026
146.20
147.78
145.64
146.84
138.97
95,156
Jan 29, 2026
148.00
148.00
144.58
145.64
137.83
58,977
Jan 28, 2026
149.00
149.00
145.50
147.60
139.69
66,785
Jan 27, 2026
148.00
149.72
147.22
148.22
140.27
59,169
Jan 26, 2026
149.38
149.98
147.64
147.64
139.72
94,257
Jan 23, 2026
151.04
151.04
149.08
149.62
141.60
32,073
Jan 22, 2026
150.00
151.48
148.76
150.74
142.66
100,112
Jan 21, 2026
149.00
149.00
144.98
148.22
140.27
101,496
Jan 20, 2026
149.00
149.62
148.34
149.40
141.39
31,376
Jan 19, 2026
150.86
150.86
147.66
148.98
140.99
48,067
Jan 16, 2026
151.00
153.02
150.50
151.56
143.43
97,494
Jan 15, 2026
149.00
151.20
149.00
151.02
142.92
29,289
Jan 14, 2026
148.24
149.54
147.28
149.06
141.07
79,650
Jan 13, 2026
147.66
149.00
147.66
148.10
140.16
61,635
Jan 12, 2026
147.00
147.98
146.30
147.50
139.59
94,142
Jan 9, 2026
149.30
149.30
146.18
146.40
138.55
59,512
Jan 8, 2026
149.48
151.20
149.48
149.90
141.86
43,712
Jan 7, 2026
149.00
151.20
148.50
149.86
141.82
130,116
Jan 6, 2026
149.36
150.38
148.00
149.40
141.39
79,200
Jan 5, 2026
152.10
152.10
148.26
148.50
140.54
100,491
Jan 2, 2026
151.80
152.30
150.20
151.30
143.19
71,402
Dec 30, 2025
151.20
151.90
150.58
151.90
143.75
75,751
Dec 29, 2025
150.84
151.50
149.90
151.00
142.90
54,033
Dec 23, 2025
150.00
150.66
148.46
150.66
142.58
67,344
Dec 22, 2025
149.10
149.84
148.40
149.84
141.81
45,281
Dec 19, 2025
146.40
149.26
146.40
148.44
140.48
84,719
Dec 18, 2025
148.00
148.06
146.40
146.50
138.64
27,676
Dec 17, 2025
147.60
148.00
145.30
147.90
139.97
48,702
Dec 16, 2025
147.98
149.24
147.32
147.32
139.42
129,647
Dec 15, 2025
146.02
149.00
145.80
148.34
140.39
96,924
Dec 12, 2025
146.60
147.42
145.50
145.50
137.70
44,626
Dec 11, 2025
145.20
146.30
145.20
146.10
138.27
49,471
Dec 10, 2025
144.40
146.00
143.88
145.76
137.94
44,479
Dec 9, 2025
145.34
146.00
144.40
144.84
137.07
56,822
Dec 8, 2025
144.00
145.14
143.02
145.14
137.36
85,486
Dec 5, 2025
143.30
145.18
143.30
144.58
136.83
52,090
Dec 4, 2025
145.10
145.68
142.84
143.00
135.33
53,935
Dec 3, 2025
144.68
145.58
143.58
145.58
137.77
58,999
Dec 2, 2025
142.36
144.58
142.36
144.44
136.69
90,635
Dec 1, 2025
141.70
142.76
139.70
142.36
134.73
96,757
Nov 28, 2025
142.80
143.50
141.82
142.42
134.78
96,756
Nov 27, 2025
143.62
143.62
142.30
143.00
135.33
66,916
Nov 26, 2025
143.30
143.30
141.76
142.92
135.26
57,941
Nov 25, 2025
140.96
143.66
140.96
142.76
135.11
137,300
Nov 24, 2025
139.02
141.30
139.02
141.12
133.55
146,531
Nov 21, 2025
138.34
139.20
137.40
139.02
131.57
49,072
Nov 20, 2025
138.64
139.62
138.64
139.36
131.89
142,549
Nov 19, 2025
137.80
138.48
136.88
138.38
130.96
42,353
Nov 18, 2025
140.40
140.42
137.30
137.56
130.18
90,331
Nov 17, 2025
139.00
140.60
138.62
140.26
132.74
76,424
Nov 14, 2025
138.94
140.00
137.24
138.64
131.21
96,944
Nov 13, 2025
138.20
139.30
138.20
139.00
131.55
56,791
Nov 12, 2025
138.00
140.46
137.86
138.10
130.69
79,771
Nov 11, 2025
138.00
139.20
137.78
137.82
130.43
71,539
Nov 10, 2025
137.80
137.80
136.36
137.80
130.41
61,367
Nov 7, 2025
138.20
138.20
135.64
136.90
129.56
106,599
Nov 6, 2025
138.20
138.82
137.50
138.08
130.68
177,115
Nov 5, 2025
138.10
139.00
137.20
138.22
130.81
54,719
Nov 4, 2025
139.44
139.44
137.40
138.22
130.81
111,325
Nov 3, 2025
137.80
139.92
137.50
139.84
132.34
92,697
Oct 31, 2025
141.70
141.70
137.32
137.50
130.13
85,222
Oct 30, 2025
142.00
142.96
140.40
140.52
132.99
333,622
