Oslo - Delayed Quote NOK
Flekkefjord Sparebank (FFSB.OL)
127.00
-2.20
(-1.70%)
At close: May 23 at 4:25:00 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 128.80 | 128.80 | 127.00 | 127.00 | 127.00 | 788 |
| May 22, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 120 |
| May 21, 2025 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | 107 |
| May 20, 2025 | 127.50 | 129.48 | 127.50 | 129.48 | 129.48 | 91 |
| May 19, 2025 | 127.52 | 128.78 | 127.50 | 128.78 | 128.78 | 390 |
| May 16, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 95 |
| May 15, 2025 | 129.28 | 129.30 | 129.28 | 129.30 | 129.30 | 160 |
| May 14, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 560 |
| May 13, 2025 | 127.22 | 129.48 | 127.22 | 129.48 | 129.48 | 388 |
| May 12, 2025 | 127.00 | 128.50 | 127.00 | 128.50 | 128.50 | 184 |
| May 9, 2025 | 128.88 | 128.90 | 127.00 | 127.00 | 127.00 | 165 |
| May 8, 2025 | 131.00 | 131.00 | 130.98 | 130.98 | 130.98 | 877 |
| May 7, 2025 | 127.98 | 130.98 | 127.96 | 130.98 | 130.98 | 2,364 |
| May 6, 2025 | 129.98 | 129.98 | 128.00 | 128.00 | 128.00 | 158 |
| May 5, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 183 |
| May 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,100 |
| Apr 30, 2025 | 121.02 | 123.48 | 121.02 | 123.46 | 123.46 | 1,000 |
| Apr 29, 2025 | 123.46 | 123.46 | 122.00 | 122.00 | 122.00 | 223 |
| Apr 28, 2025 | 122.00 | 123.50 | 121.98 | 123.00 | 123.00 | 2,237 |
| Apr 25, 2025 | 118.32 | 122.00 | 118.32 | 122.00 | 122.00 | 2,541 |
| Apr 24, 2025 | 118.02 | 119.00 | 118.00 | 118.98 | 118.98 | 1,747 |
| Apr 23, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 132 |
| Apr 22, 2025 | 119.00 | 120.50 | 116.00 | 117.98 | 117.98 | 778 |
| Apr 16, 2025 | 118.50 | 118.50 | 118.02 | 118.02 | 118.02 | 951 |
| Apr 15, 2025 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| Apr 14, 2025 | 119.30 | 119.70 | 118.02 | 118.02 | 118.02 | 595 |
| Apr 11, 2025 | 119.46 | 119.46 | 118.86 | 119.30 | 119.30 | 332 |
| Apr 10, 2025 | 119.48 | 119.48 | 117.20 | 119.12 | 119.12 | 211 |
| Apr 9, 2025 | 115.02 | 119.50 | 115.00 | 119.48 | 119.48 | 3,236 |
| Apr 8, 2025 | 112.06 | 115.00 | 112.06 | 115.00 | 115.00 | 72 |
| Apr 7, 2025 | 113.98 | 114.98 | 113.98 | 114.00 | 114.00 | 4,336 |
| Apr 4, 2025 | 116.98 | 117.00 | 114.00 | 114.00 | 114.00 | 3,337 |
| Apr 3, 2025 | 117.02 | 118.98 | 116.00 | 118.98 | 118.98 | 3,460 |
| Apr 2, 2025 | 116.02 | 118.00 | 116.00 | 118.00 | 118.00 | 1,051 |
| Apr 1, 2025 | 4.6 Dividend | |||||
| Apr 1, 2025 | 114.00 | 116.98 | 114.00 | 116.48 | 116.48 | 3,556 |
| Mar 31, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 113.40 | 96 |
| Mar 28, 2025 | 120.00 | 120.00 | 106.00 | 115.00 | 110.52 | 7,933 |
| Mar 27, 2025 | 119.96 | 120.00 | 119.96 | 120.00 | 115.32 | 500 |
| Mar 26, 2025 | 121.06 | 121.06 | 120.00 | 120.80 | 116.09 | 628 |
| Mar 25, 2025 | 121.44 | 121.44 | 121.44 | 121.44 | 116.71 | 50 |
| Mar 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 117.24 | - |
| Mar 21, 2025 | 122.52 | 122.52 | 122.00 | 122.00 | 117.24 | 1,601 |
| Mar 20, 2025 | 123.94 | 123.94 | 123.94 | 123.94 | 119.11 | - |
| Mar 19, 2025 | 123.94 | 123.94 | 123.94 | 123.94 | 119.11 | - |
| Mar 18, 2025 | 123.94 | 123.94 | 123.94 | 123.94 | 119.11 | 50 |
| Mar 17, 2025 | 126.50 | 126.50 | 124.00 | 124.00 | 119.17 | 201 |
| Mar 14, 2025 | 120.50 | 123.00 | 120.00 | 123.00 | 118.21 | 1,818 |
| Mar 13, 2025 | 119.00 | 119.02 | 119.00 | 119.00 | 114.36 | 953 |
| Mar 12, 2025 | 118.02 | 118.02 | 118.00 | 118.00 | 113.40 | 1,388 |
| Mar 11, 2025 | 118.98 | 118.98 | 118.00 | 118.00 | 113.40 | 287 |
| Mar 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | - |
| Mar 7, 2025 | 119.50 | 119.50 | 118.00 | 118.00 | 113.40 | 512 |
| Mar 6, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 115.32 | 1,825 |
| Mar 5, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 113.88 | 20 |
| Mar 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 114.36 | 9 |
| Mar 3, 2025 | 120.00 | 120.52 | 119.00 | 119.00 | 114.36 | 5,445 |
| Feb 28, 2025 | 120.98 | 120.98 | 120.96 | 120.96 | 116.24 | 13 |
| Feb 27, 2025 | 120.50 | 121.00 | 120.50 | 121.00 | 116.28 | 50 |
| Feb 26, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 115.32 | 2,223 |
| Feb 25, 2025 | 120.00 | 121.00 | 120.00 | 120.96 | 116.24 | 2,443 |
| Feb 24, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 115.32 | 159 |
| Feb 21, 2025 | 121.50 | 121.50 | 121.00 | 121.00 | 116.28 | 39 |
| Feb 20, 2025 | 121.00 | 121.98 | 119.98 | 121.50 | 116.76 | 27,665 |
| Feb 19, 2025 | 122.98 | 123.00 | 120.00 | 122.00 | 117.24 | 3,888 |
| Feb 18, 2025 | 123.04 | 123.48 | 123.02 | 123.48 | 118.67 | 1,320 |
| Feb 17, 2025 | 118.00 | 122.98 | 118.00 | 122.98 | 118.19 | 1,839 |
| Feb 14, 2025 | 118.50 | 118.60 | 118.50 | 118.60 | 113.98 | 28,045 |
| Feb 13, 2025 | 121.00 | 121.44 | 117.00 | 117.00 | 112.44 | 1,937 |
| Feb 12, 2025 | 116.94 | 124.78 | 115.02 | 121.44 | 116.71 | 8,328 |
| Feb 11, 2025 | 116.98 | 117.00 | 116.02 | 117.00 | 112.44 | 614 |
| Feb 10, 2025 | 115.48 | 116.98 | 115.02 | 115.10 | 110.61 | 1,300 |
| Feb 7, 2025 | 115.46 | 115.46 | 115.46 | 115.46 | 110.96 | 47 |
| Feb 6, 2025 | 115.00 | 115.46 | 115.00 | 115.00 | 110.52 | 480 |
| Feb 5, 2025 | 114.50 | 114.50 | 114.00 | 114.00 | 109.56 | 610 |
| Feb 4, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 109.56 | - |
| Feb 3, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 109.56 | 100 |
| Jan 31, 2025 | 115.10 | 115.10 | 114.46 | 114.98 | 110.50 | 6,315 |
| Jan 30, 2025 | 114.02 | 115.50 | 114.02 | 115.50 | 111.00 | 410 |
| Jan 29, 2025 | 115.20 | 115.20 | 114.52 | 114.52 | 110.06 | 1,647 |
| Jan 28, 2025 | 115.48 | 117.00 | 115.00 | 115.00 | 110.52 | 300 |
| Jan 27, 2025 | 113.36 | 114.50 | 113.36 | 114.10 | 109.65 | 3,425 |
| Jan 24, 2025 | 113.40 | 113.40 | 112.50 | 112.50 | 108.11 | 1,595 |
| Jan 23, 2025 | 114.48 | 114.48 | 113.22 | 113.22 | 108.81 | 2,550 |
| Jan 22, 2025 | 113.48 | 114.00 | 113.36 | 114.00 | 109.56 | 1,407 |
| Jan 21, 2025 | 112.50 | 114.00 | 112.50 | 114.00 | 109.56 | 1,548 |
| Jan 20, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 109.08 | - |
| Jan 17, 2025 | 113.38 | 113.50 | 113.38 | 113.50 | 109.08 | 1,080 |
| Jan 16, 2025 | 113.00 | 113.50 | 113.00 | 113.02 | 108.61 | 3,375 |
| Jan 15, 2025 | 112.48 | 113.12 | 112.48 | 113.12 | 108.71 | 1,823 |
| Jan 14, 2025 | 113.00 | 113.28 | 113.00 | 113.28 | 108.86 | 1,100 |
| Jan 13, 2025 | 112.98 | 113.62 | 112.98 | 113.50 | 109.08 | 10,113 |
| Jan 10, 2025 | 112.98 | 113.06 | 112.98 | 113.06 | 108.65 | 2,840 |
| Jan 9, 2025 | 112.02 | 113.00 | 111.50 | 112.50 | 108.11 | 5,993 |
| Jan 8, 2025 | 112.40 | 113.00 | 112.40 | 112.50 | 108.11 | 5,158 |
| Jan 7, 2025 | 112.48 | 112.50 | 112.00 | 112.50 | 108.11 | 7,522 |
| Jan 6, 2025 | 111.50 | 112.50 | 111.50 | 112.50 | 108.11 | 2,662 |
| Jan 3, 2025 | 112.48 | 112.52 | 112.00 | 112.50 | 108.11 | 5,740 |
| Jan 2, 2025 | 112.00 | 112.02 | 112.00 | 112.00 | 107.63 | 2,208 |
| Dec 30, 2024 | 112.00 | 112.60 | 112.00 | 112.00 | 107.63 | 7,673 |
| Dec 27, 2024 | 111.50 | 113.00 | 111.50 | 112.00 | 107.63 | 2,443 |
| Dec 23, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 106.67 | 147 |
| Dec 20, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 1,395 |
| Dec 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 445 |
| Dec 18, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 105.90 | 400 |
| Dec 17, 2024 | 109.98 | 111.00 | 109.98 | 110.20 | 105.90 | 1,092 |
| Dec 16, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 50 |
| Dec 13, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 111 |
| Dec 12, 2024 | 110.00 | 111.64 | 110.00 | 110.32 | 106.02 | 1,541 |
| Dec 11, 2024 | 110.98 | 112.00 | 110.98 | 112.00 | 107.63 | 750 |
| Dec 10, 2024 | 110.50 | 111.00 | 110.22 | 111.00 | 106.67 | 509 |
| Dec 9, 2024 | 110.98 | 111.00 | 110.00 | 110.00 | 105.71 | 2,875 |
| Dec 6, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 106.10 | - |
| Dec 5, 2024 | 111.00 | 111.00 | 110.40 | 110.40 | 106.10 | 1,835 |
| Dec 4, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 106.50 | - |
| Dec 3, 2024 | 110.66 | 110.82 | 110.62 | 110.82 | 106.50 | 1,691 |
| Dec 2, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 106.50 | - |
| Nov 29, 2024 | 111.48 | 111.48 | 110.82 | 110.82 | 106.50 | 67 |
| Nov 28, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 106.67 | - |
| Nov 27, 2024 | 111.98 | 111.98 | 111.00 | 111.00 | 106.67 | 10 |
| Nov 26, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 106.67 | 94 |
| Nov 25, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 106.67 | - |
| Nov 22, 2024 | 112.48 | 112.50 | 111.00 | 111.00 | 106.67 | 1,145 |
| Nov 21, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 107.63 | 100 |
| Nov 20, 2024 | 110.70 | 111.00 | 110.70 | 111.00 | 106.67 | 2,887 |
| Nov 19, 2024 | 111.50 | 111.50 | 110.72 | 111.00 | 106.67 | 2,017 |
| Nov 18, 2024 | 110.72 | 111.00 | 110.70 | 111.00 | 106.67 | 140 |
| Nov 15, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 106.38 | 50 |
| Nov 14, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 106.38 | 900 |
| Nov 13, 2024 | 110.70 | 110.72 | 110.70 | 110.70 | 106.38 | 618 |
| Nov 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 106.67 | 2 |
| Nov 11, 2024 | 111.00 | 111.00 | 110.86 | 110.88 | 106.56 | 1,003 |
| Nov 8, 2024 | 111.00 | 111.00 | 110.80 | 110.80 | 106.48 | 550 |
| Nov 7, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 106.10 | 250 |
| Nov 6, 2024 | 110.00 | 110.02 | 110.00 | 110.00 | 105.71 | 3,343 |
| Nov 5, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 106.87 | - |
| Nov 4, 2024 | 111.28 | 111.28 | 110.60 | 111.20 | 106.87 | 2,462 |
| Nov 1, 2024 | 110.70 | 111.30 | 110.70 | 111.28 | 106.94 | 4,574 |
| Oct 31, 2024 | 111.02 | 111.02 | 111.00 | 111.00 | 106.67 | 663 |
| Oct 30, 2024 | 111.02 | 111.98 | 111.02 | 111.98 | 107.61 | 709 |
| Oct 29, 2024 | 112.48 | 112.48 | 110.50 | 110.50 | 106.19 | 101 |
| Oct 28, 2024 | 111.00 | 111.00 | 109.70 | 110.00 | 105.71 | 2,738 |
| Oct 25, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 106.67 | - |
| Oct 24, 2024 | 110.04 | 111.00 | 110.02 | 111.00 | 106.67 | 1,247 |
| Oct 23, 2024 | 111.00 | 112.50 | 110.94 | 112.50 | 108.11 | 1,958 |
| Oct 22, 2024 | 110.64 | 112.00 | 110.62 | 111.34 | 107.00 | 1,640 |
| Oct 21, 2024 | 111.48 | 112.00 | 111.48 | 112.00 | 107.63 | 3,515 |
| Oct 18, 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 107.13 | 1 |
| Oct 17, 2024 | 111.00 | 111.00 | 110.50 | 110.50 | 106.19 | 107 |
| Oct 16, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 107.15 | 117 |
| Oct 15, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 107.15 | 179 |
| Oct 14, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 106.69 | 49 |
| Oct 11, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 107.63 | 50 |
| Oct 10, 2024 | 112.00 | 112.00 | 111.00 | 112.00 | 107.63 | 749 |
| Oct 9, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | - |
| Oct 8, 2024 | 110.20 | 111.00 | 110.00 | 110.00 | 105.71 | 209 |
| Oct 7, 2024 | 110.30 | 110.30 | 110.20 | 110.20 | 105.90 | 320 |
| Oct 4, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | - |
| Oct 3, 2024 | 109.98 | 110.00 | 109.98 | 110.00 | 105.71 | 700 |
| Oct 2, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 7 |
| Oct 1, 2024 | 110.48 | 110.66 | 110.48 | 110.50 | 106.19 | 2,178 |
| Sep 30, 2024 | 111.00 | 111.00 | 110.50 | 110.50 | 106.19 | 2,313 |
| Sep 27, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 16 |
| Sep 26, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 284 |
| Sep 25, 2024 | 110.50 | 110.50 | 109.00 | 109.00 | 104.75 | 234 |
| Sep 24, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 106.67 | 716 |
| Sep 23, 2024 | 111.50 | 111.50 | 111.00 | 111.00 | 106.67 | 1,090 |
| Sep 20, 2024 | 110.80 | 111.00 | 110.80 | 111.00 | 106.67 | 675 |
| Sep 19, 2024 | 111.00 | 111.00 | 110.80 | 110.80 | 106.48 | 1,850 |
| Sep 18, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 106.67 | 808 |
| Sep 17, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 106.67 | 2,100 |
| Sep 16, 2024 | 110.98 | 111.00 | 110.98 | 111.00 | 106.67 | 1,979 |
| Sep 13, 2024 | 110.00 | 111.00 | 109.88 | 111.00 | 106.67 | 1,622 |
| Sep 12, 2024 | 110.50 | 111.00 | 109.12 | 109.12 | 104.87 | 3,863 |
| Sep 11, 2024 | 109.98 | 110.74 | 109.98 | 110.74 | 106.42 | 3,019 |
| Sep 10, 2024 | 108.52 | 108.52 | 108.20 | 108.20 | 103.98 | 1,300 |
| Sep 9, 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 105.69 | - |
| Sep 6, 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 105.69 | 227 |
| Sep 5, 2024 | 110.72 | 110.72 | 109.50 | 109.50 | 105.23 | 962 |
| Sep 3, 2024 | 109.08 | 109.08 | 108.14 | 108.14 | 103.92 | 6,145 |
| Sep 2, 2024 | 111.68 | 111.68 | 110.00 | 110.00 | 105.71 | 1,308 |
| Aug 30, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 155 |
| Aug 29, 2024 | 111.00 | 111.68 | 110.00 | 110.60 | 106.29 | 2,819 |
| Aug 28, 2024 | 109.54 | 111.68 | 109.54 | 110.98 | 106.65 | 4,000 |
| Aug 27, 2024 | 108.02 | 108.02 | 107.98 | 108.02 | 103.81 | 3,263 |
| Aug 26, 2024 | 111.74 | 111.74 | 110.50 | 110.50 | 106.19 | 80 |
| Aug 23, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 106.19 | - |
| Aug 22, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 106.19 | - |
| Aug 21, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 106.19 | 50 |
| Aug 20, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 106.19 | 90 |
| Aug 19, 2024 | 111.98 | 111.98 | 110.90 | 110.90 | 106.58 | 370 |
| Aug 16, 2024 | 110.50 | 111.98 | 110.50 | 111.98 | 107.61 | 1,200 |
| Aug 15, 2024 | 110.02 | 110.02 | 110.00 | 110.00 | 105.71 | 1,068 |
| Aug 14, 2024 | 109.98 | 110.02 | 109.50 | 110.02 | 105.73 | 800 |
| Aug 13, 2024 | 110.00 | 110.00 | 109.50 | 109.50 | 105.23 | 1,432 |
| Aug 12, 2024 | 109.50 | 112.00 | 109.50 | 112.00 | 107.63 | 897 |
| Aug 9, 2024 | 110.80 | 110.80 | 108.02 | 109.62 | 105.35 | 445 |
| Aug 8, 2024 | 109.50 | 112.00 | 109.50 | 112.00 | 107.63 | 915 |
| Aug 7, 2024 | 111.00 | 111.00 | 109.48 | 109.50 | 105.23 | 839 |
| Aug 6, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 106.67 | 222 |
| Aug 5, 2024 | 111.98 | 111.98 | 109.10 | 109.32 | 105.06 | 224 |
| Aug 2, 2024 | 111.52 | 112.46 | 109.02 | 112.46 | 108.08 | 772 |
| Aug 1, 2024 | 112.00 | 112.00 | 110.00 | 111.12 | 106.79 | 126 |
| Jul 31, 2024 | 112.04 | 112.04 | 112.00 | 112.00 | 107.63 | 120 |
| Jul 30, 2024 | 112.00 | 112.98 | 112.00 | 112.98 | 108.58 | 459 |
| Jul 29, 2024 | 113.00 | 113.00 | 111.90 | 111.90 | 107.54 | 270 |
| Jul 26, 2024 | 114.48 | 114.50 | 113.00 | 113.00 | 108.59 | 1,167 |
| Jul 25, 2024 | 114.38 | 114.38 | 113.00 | 113.00 | 108.59 | 131 |
| Jul 24, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 108.11 | 19 |
| Jul 23, 2024 | 113.70 | 114.46 | 113.70 | 113.70 | 109.27 | 468 |
| Jul 22, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 109.52 | - |
| Jul 19, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 109.52 | 87 |
| Jul 18, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 107.63 | 5 |
| Jul 17, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 108.59 | 500 |
| Jul 16, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 109.56 | 400 |
| Jul 15, 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 107.63 | 495 |
| Jul 12, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 109.08 | 109 |
| Jul 11, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 108.11 | 50 |
| Jul 10, 2024 | 115.50 | 115.50 | 112.50 | 112.50 | 108.11 | 700 |
| Jul 9, 2024 | 112.50 | 118.00 | 111.50 | 116.00 | 111.48 | 3,523 |
| Jul 8, 2024 | 111.56 | 112.68 | 111.00 | 112.68 | 108.29 | 1,827 |
| Jul 5, 2024 | 112.00 | 112.00 | 111.56 | 111.56 | 107.21 | 330 |
| Jul 4, 2024 | 111.56 | 111.56 | 111.54 | 111.54 | 107.19 | 325 |
| Jul 3, 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 107.19 | 124 |
| Jul 2, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 107.15 | 1,042 |
| Jul 1, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 107.61 | 11,777 |
| Jun 28, 2024 | 112.02 | 112.90 | 112.00 | 112.90 | 108.50 | 1,188 |
| Jun 27, 2024 | 112.78 | 112.80 | 112.78 | 112.80 | 108.40 | 128 |
| Jun 26, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 108.98 | 10 |
| Jun 25, 2024 | 113.00 | 113.60 | 113.00 | 113.60 | 109.17 | 777 |
| Jun 24, 2024 | 113.48 | 113.48 | 111.00 | 112.02 | 107.65 | 360 |
| Jun 21, 2024 | 113.98 | 114.18 | 113.98 | 114.18 | 109.73 | 21 |
| Jun 20, 2024 | 112.50 | 113.98 | 112.50 | 113.98 | 109.54 | 320 |
| Jun 19, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 108.59 | 658 |
| Jun 18, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 108.59 | 490 |
| Jun 17, 2024 | 115.48 | 115.48 | 113.00 | 114.00 | 109.56 | 1,546 |
| Jun 14, 2024 | 115.50 | 115.80 | 115.50 | 115.50 | 111.00 | 457 |
| Jun 13, 2024 | 115.00 | 116.38 | 115.00 | 116.38 | 111.84 | 628 |
| Jun 12, 2024 | 114.30 | 114.50 | 114.00 | 114.50 | 110.04 | 345 |
| Jun 11, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 109.56 | 43 |
| Jun 10, 2024 | 114.40 | 114.50 | 114.00 | 114.00 | 109.56 | 899 |
| Jun 7, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 109.94 | 12 |
| Jun 6, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 110.52 | - |
| Jun 5, 2024 | 113.20 | 115.00 | 113.20 | 115.00 | 110.52 | 5,593 |
| Jun 4, 2024 | 113.40 | 113.44 | 113.00 | 113.44 | 109.02 | 4,821 |
| Jun 3, 2024 | 113.00 | 113.46 | 112.78 | 113.46 | 109.04 | 2,699 |
| May 31, 2024 | 111.88 | 112.02 | 111.80 | 111.80 | 107.44 | 1,686 |
| May 30, 2024 | 112.50 | 112.50 | 111.52 | 112.06 | 107.69 | 28,410 |
| May 29, 2024 | 113.02 | 113.02 | 112.50 | 112.50 | 108.11 | 3,388 |
| May 28, 2024 | 113.54 | 113.78 | 113.50 | 113.78 | 109.34 | 5,907 |
| May 27, 2024 | 113.40 | 113.48 | 113.30 | 113.48 | 109.06 | 20,834 |
| May 24, 2024 | 113.00 | 113.46 | 112.50 | 113.46 | 109.04 | 4,543 |
| May 23, 2024 | 112.00 | 113.90 | 111.00 | 113.00 | 108.59 | 47,242 |
Related Tickers
HGSB.OL Haugesund Sparebank
170.00
+1.19%
CZNB Citizens Bancorp (Nevada City, CA)
0.0001
0.00%
GF4.SG Grupo Financiero Galicia SA
54.50
+0.93%
GPFOF Grupo Financiero Inbursa, S.A.B. de C.V.
2.6950
0.00%
MELG.OL Melhus Sparebank
172.50
0.00%
SGKNz.XC
B7A.F Banca Generali S.p.A.
51.60
-1.99%
0J1N.IL SpareBank 1 Nord-Norge
146.35
-0.13%
0QVF.IL FinecoBank Banca Fineco S.p.A.
18.79
-2.06%
KBCSF KBC Group NV
97.50
0.00%