Oslo - Delayed Quote NOK

Selvaag Bolig ASA (SBO.OL)

34.70

-0.55

(-1.56%)

At close: May 30 at 4:25:16 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	35.50	35.50	34.55	34.70	34.70	23,513
May 28, 2025	35.40	35.40	34.85	35.25	35.25	41,785
May 27, 2025	35.20	35.30	35.05	35.30	35.30	15,129
May 26, 2025	35.00	35.40	34.80	35.20	35.20	34,409
May 23, 2025	35.10	35.25	34.80	35.05	35.05	30,734
May 22, 2025	34.65	35.50	34.40	35.10	35.10	86,559
May 21, 2025	34.50	35.00	34.50	34.65	34.65	29,112
May 20, 2025	34.50	35.00	34.30	34.30	34.30	36,057
May 19, 2025	34.95	34.95	34.40	34.40	34.40	11,329
May 16, 2025	34.50	35.10	34.30	34.95	34.95	243,575
May 15, 2025	37.15	37.15	33.95	34.50	34.50	253,421
May 14, 2025	36.10	37.00	36.10	36.50	36.50	53,232
May 13, 2025	35.85	36.35	35.50	36.35	36.35	15,887
May 12, 2025	35.00	35.90	34.60	35.85	35.85	61,937
May 9, 2025	35.00	35.40	34.60	35.00	35.00	36,660
May 8, 2025	35.10	35.30	34.85	34.95	34.95	12,757
May 7, 2025	35.70	35.70	34.90	35.10	35.10	17,970
May 6, 2025	34.55	35.25	34.55	34.95	34.95	4,233
May 5, 2025	34.55	35.45	34.55	35.30	35.30	13,012
May 2, 2025	34.55	35.25	34.55	35.25	35.25	17,497
Apr 30, 2025	34.80	35.50	34.75	34.75	34.75	4,052
Apr 29, 2025	34.50	36.00	34.50	34.70	34.70	23,495
Apr 28, 2025	35.80	35.80	34.30	34.50	34.50	10,159
Apr 25, 2025	1.25 Dividend
Apr 25, 2025	35.00	35.50	34.85	34.85	34.85	7,719
Apr 24, 2025	35.60	36.15	35.35	35.80	34.55	31,310
Apr 23, 2025	35.75	36.55	35.30	35.70	34.45	21,552
Apr 22, 2025	36.00	36.00	34.85	35.05	33.83	20,485
Apr 16, 2025	35.05	36.20	35.00	36.20	34.94	1,786
Apr 15, 2025	34.40	36.05	34.40	35.20	33.97	28,468
Apr 14, 2025	35.45	35.45	34.20	35.45	34.21	11,369
Apr 11, 2025	34.20	35.00	34.20	34.40	33.20	16,024
Apr 10, 2025	35.70	36.30	34.30	34.40	33.20	28,758
Apr 9, 2025	34.90	34.90	33.85	34.20	33.01	28,705
Apr 8, 2025	36.50	36.50	35.05	35.10	33.87	13,014
Apr 7, 2025	34.75	34.75	32.10	34.45	33.25	80,288
Apr 4, 2025	36.00	36.40	35.10	35.15	33.92	69,698
Apr 3, 2025	36.00	37.10	35.90	36.30	35.03	30,234
Apr 2, 2025	37.35	37.35	36.50	36.80	35.52	11,404
Apr 1, 2025	36.00	37.30	36.00	36.60	35.32	36,963
Mar 31, 2025	36.30	36.30	35.60	35.95	34.69	21,438
Mar 28, 2025	35.85	36.35	35.80	36.35	35.08	9,855
Mar 27, 2025	36.00	36.20	35.80	35.80	34.55	8,392
Mar 26, 2025	36.30	36.50	36.05	36.10	34.84	6,426
Mar 25, 2025	36.20	36.75	36.20	36.35	35.08	6,645
Mar 24, 2025	36.20	36.70	35.95	36.35	35.08	21,207
Mar 21, 2025	36.10	37.05	36.10	36.70	35.42	13,431
Mar 20, 2025	36.50	37.00	36.50	36.55	35.27	19,223
Mar 19, 2025	35.35	36.95	35.35	36.70	35.42	63,387
Mar 18, 2025	34.90	35.50	34.75	35.40	34.16	27,454
Mar 17, 2025	34.70	34.90	34.60	34.90	33.68	15,862
Mar 14, 2025	34.60	34.80	34.35	34.75	33.54	41,968
Mar 13, 2025	34.50	34.90	34.50	34.60	33.39	5,689
Mar 12, 2025	34.70	34.80	34.20	34.50	33.30	46,594
Mar 11, 2025	35.00	35.35	34.80	34.90	33.68	36,589
Mar 10, 2025	35.90	35.95	35.00	35.20	33.97	57,047
Mar 7, 2025	35.15	35.70	35.00	35.60	34.36	35,540
Mar 6, 2025	34.95	35.15	34.85	35.00	33.78	96,328
Mar 5, 2025	35.00	35.20	34.90	35.00	33.78	80,825
Mar 4, 2025	35.05	35.20	34.85	35.00	33.78	174,541
Mar 3, 2025	35.15	35.45	34.80	35.05	33.83	31,947
Feb 28, 2025	34.60	35.25	34.60	34.80	33.58	67,748
Feb 27, 2025	35.55	36.10	35.10	35.50	34.26	40,752
Feb 26, 2025	36.00	36.05	35.55	35.55	34.31	60,432
Feb 25, 2025	36.55	36.55	35.90	36.05	34.79	53,984
Feb 24, 2025	36.50	36.50	36.00	36.35	35.08	30,500
Feb 21, 2025	36.50	36.50	35.70	36.30	35.03	33,631
Feb 20, 2025	36.00	36.00	35.70	35.70	34.45	157,870
Feb 19, 2025	36.40	36.45	35.65	35.85	34.60	44,431
Feb 18, 2025	36.20	36.20	35.55	35.60	34.36	28,586
Feb 17, 2025	36.75	36.75	35.80	36.20	34.94	83,050
Feb 14, 2025	37.15	37.15	36.50	36.75	35.47	69,046
Feb 13, 2025	37.60	37.80	36.75	37.35	36.05	54,408
Feb 12, 2025	37.20	37.65	36.10	37.20	35.90	335,263
Feb 11, 2025	37.00	37.95	37.00	37.65	36.34	32,440
Feb 10, 2025	38.00	38.50	37.80	37.85	36.53	47,431
Feb 7, 2025	37.00	38.20	36.80	37.95	36.62	145,905
Feb 6, 2025	36.00	37.20	36.00	37.20	35.90	113,278
Feb 5, 2025	35.30	36.50	35.05	36.10	34.84	116,087
Feb 4, 2025	35.90	35.90	34.80	35.25	34.02	39,005
Feb 3, 2025	35.00	35.50	33.00	35.00	33.78	41,100
Jan 31, 2025	35.40	35.50	35.00	35.50	34.26	24,632
Jan 30, 2025	34.50	35.85	34.50	35.35	34.12	79,676
Jan 29, 2025	35.30	35.30	34.40	34.80	33.58	76,036
Jan 28, 2025	35.00	35.30	34.70	35.30	34.07	74,551
Jan 27, 2025	34.90	35.30	34.75	35.00	33.78	38,911
Jan 24, 2025	34.05	35.15	34.05	34.70	33.49	18,252
Jan 23, 2025	35.10	35.30	34.00	34.00	32.81	1,058,686
Jan 22, 2025	35.50	35.50	34.75	34.90	33.68	32,376
Jan 21, 2025	35.80	35.80	35.10	35.10	33.87	14,424
Jan 20, 2025	35.10	35.80	35.10	35.40	34.16	37,301
Jan 17, 2025	35.25	35.90	35.00	35.50	34.26	28,538
Jan 16, 2025	35.35	35.70	35.35	35.45	34.21	26,613
Jan 15, 2025	35.85	36.50	35.60	35.60	34.36	28,835
Jan 14, 2025	35.45	36.10	34.60	35.85	34.60	32,111
Jan 13, 2025	36.20	36.25	35.45	35.70	34.45	43,289
Jan 10, 2025	35.95	36.50	35.15	36.20	34.94	87,929
Jan 9, 2025	36.25	36.70	36.00	36.00	34.74	31,001
Jan 8, 2025	37.15	37.15	36.30	36.30	35.03	52,700
Jan 7, 2025	37.00	37.25	36.50	36.65	35.37	37,594
Jan 6, 2025	36.85	37.40	36.30	36.95	35.66	81,936
Jan 3, 2025	37.40	37.40	36.10	36.60	35.32	131,010
Jan 2, 2025	36.65	38.00	36.00	36.45	35.18	127,139
Dec 30, 2024	35.70	36.15	35.15	36.10	34.84	44,726
Dec 27, 2024	35.50	35.75	34.65	35.70	34.45	37,321
Dec 23, 2024	34.50	35.70	34.50	35.65	34.41	18,375
Dec 20, 2024	35.90	35.90	33.85	34.50	33.30	41,969
Dec 19, 2024	34.50	35.35	33.85	35.35	34.12	25,475
Dec 18, 2024	34.00	35.00	33.50	34.60	33.39	43,005
Dec 17, 2024	35.30	35.30	34.10	34.10	32.91	12,593
Dec 16, 2024	35.20	35.20	34.65	34.70	33.49	22,694
Dec 13, 2024	34.55	35.00	34.15	34.85	33.63	23,438
Dec 12, 2024	33.95	34.35	33.70	34.05	32.86	12,571
Dec 11, 2024	34.35	34.55	33.50	33.65	32.48	77,603
Dec 10, 2024	34.40	34.80	33.50	34.15	32.96	34,371
Dec 9, 2024	35.00	35.30	34.40	34.40	33.20	28,436
Dec 6, 2024	36.00	36.00	34.70	35.45	34.21	41,982
Dec 5, 2024	36.00	36.05	35.40	35.75	34.50	243,246
Dec 4, 2024	35.50	36.55	35.50	35.90	34.65	140,659
Dec 3, 2024	35.40	35.40	34.35	35.00	33.78	257,392
Dec 2, 2024	34.00	35.40	33.20	34.95	33.73	91,183
Nov 29, 2024	33.10	33.85	33.05	33.80	32.62	21,528
Nov 28, 2024	33.00	33.10	32.45	33.10	31.94	12,989
Nov 27, 2024	32.30	33.00	32.15	32.60	31.46	24,243
Nov 26, 2024	32.00	33.25	31.70	32.10	30.98	38,252
Nov 25, 2024	32.50	33.20	32.00	32.85	31.70	677,982
Nov 22, 2024	31.40	32.05	31.40	31.85	30.74	22,126
Nov 21, 2024	31.50	31.90	31.40	31.40	30.30	22,842
Nov 20, 2024	32.20	32.55	31.50	31.70	30.59	34,819
Nov 19, 2024	31.50	32.50	31.50	32.20	31.08	11,216
Nov 18, 2024	31.70	31.70	31.25	31.30	30.21	28,870
Nov 15, 2024	32.70	32.70	31.70	31.75	30.64	9,985
Nov 14, 2024	31.75	32.00	31.55	31.70	30.59	17,936
Nov 13, 2024	32.40	32.65	31.70	31.75	30.64	13,748
Nov 12, 2024	31.85	32.50	31.10	32.00	30.88	45,496
Nov 11, 2024	33.00	33.00	31.90	31.90	30.79	66,405
Nov 8, 2024	32.40	33.10	32.40	33.00	31.85	41,839
Nov 7, 2024	33.90	33.90	32.00	32.40	31.27	31,258
Nov 6, 2024	33.70	33.70	32.75	33.15	31.99	8,170
Nov 5, 2024	32.35	33.35	32.35	33.05	31.90	5,233
Nov 4, 2024	32.60	32.80	32.25	32.25	31.12	20,532
Nov 1, 2024	33.50	33.50	32.60	32.60	31.46	38,277
Oct 31, 2024	33.85	33.95	32.95	32.95	31.80	43,040
Oct 30, 2024	34.25	34.25	33.75	33.75	32.57	27,347
Oct 29, 2024	34.00	34.15	33.65	34.10	32.91	16,546
Oct 28, 2024	34.00	34.35	33.80	34.00	32.81	21,236
Oct 25, 2024	34.80	34.80	34.10	34.20	33.01	14,902
Oct 24, 2024	35.20	35.20	34.00	34.20	33.01	7,934
Oct 23, 2024	34.95	35.00	34.20	34.90	33.68	16,623
Oct 22, 2024	34.65	34.65	34.15	34.65	33.44	10,659
Oct 21, 2024	34.00	34.95	33.90	34.65	33.44	73,299
Oct 18, 2024	34.00	34.00	33.70	34.00	32.81	48,722
Oct 17, 2024	34.80	34.80	33.85	34.00	32.81	27,057
Oct 16, 2024	34.10	34.30	33.90	34.00	32.81	42,931
Oct 15, 2024	34.70	34.80	34.15	34.15	32.96	32,768
Oct 14, 2024	34.45	34.75	34.30	34.35	33.15	9,958
Oct 11, 2024	34.80	35.05	34.40	34.50	33.30	23,452
Oct 10, 2024	34.80	35.30	34.80	35.00	33.78	14,872
Oct 9, 2024	35.00	35.20	34.55	34.75	33.54	14,484
Oct 8, 2024	35.05	35.20	34.95	35.00	33.78	8,124
Oct 7, 2024	35.75	35.75	35.00	35.20	33.97	18,236
Oct 4, 2024	34.75	36.15	34.75	35.30	34.07	19,707
Oct 3, 2024	34.80	36.05	34.80	35.90	34.65	15,532
Oct 2, 2024	34.50	35.40	34.50	35.05	33.83	13,932
Oct 1, 2024	35.00	35.00	34.70	35.00	33.78	25,210
Sep 30, 2024	35.05	35.35	35.00	35.35	34.12	11,385
Sep 27, 2024	34.20	35.25	34.20	35.10	33.87	13,171
Sep 26, 2024	35.30	35.30	34.20	34.70	33.49	35,723
Sep 25, 2024	35.30	35.30	34.95	35.25	34.02	8,529
Sep 24, 2024	35.50	35.50	34.85	35.00	33.78	12,308
Sep 23, 2024	35.00	35.20	34.80	35.00	33.78	20,493
Sep 20, 2024	35.50	35.50	34.45	34.80	33.58	35,050
Sep 19, 2024	35.00	35.50	35.00	35.10	33.87	14,107
Sep 18, 2024	35.00	35.35	35.00	35.05	33.83	12,520
Sep 17, 2024	35.00	35.35	34.75	35.00	33.78	23,540
Sep 16, 2024	36.00	36.00	34.80	35.00	33.78	17,736
Sep 13, 2024	35.00	35.90	35.00	35.85	34.60	21,646
Sep 12, 2024	34.95	35.75	34.85	34.95	33.73	21,541
Sep 11, 2024	34.00	35.00	33.70	34.95	33.73	26,730
Sep 10, 2024	34.75	35.05	33.45	33.45	32.28	16,430
Sep 9, 2024	35.20	35.20	34.90	34.90	33.68	15,809
Sep 6, 2024	35.20	35.60	35.05	35.20	33.97	11,146
Sep 5, 2024	35.40	35.50	35.25	35.30	34.07	12,280
Sep 4, 2024	35.40	36.00	35.35	35.35	34.12	9,775
Sep 3, 2024	35.50	35.70	35.20	35.20	33.97	10,408
Sep 2, 2024	36.00	36.00	35.30	35.45	34.21	9,740
Aug 30, 2024	35.05	36.00	34.90	35.95	34.69	20,357
Aug 29, 2024	35.00	35.50	34.90	35.25	34.02	19,472
Aug 28, 2024	35.80	35.80	35.00	35.35	34.12	21,106
Aug 27, 2024	36.15	36.15	35.50	35.80	34.55	24,335
Aug 26, 2024	35.60	36.00	35.35	36.00	34.74	26,864
Aug 23, 2024	35.70	35.70	35.30	35.60	34.36	8,069
Aug 22, 2024	35.80	35.80	35.00	35.15	33.92	18,265
Aug 21, 2024	35.00	35.80	34.55	35.80	34.55	42,247
Aug 20, 2024	35.50	35.80	34.95	35.80	34.55	13,815
Aug 19, 2024	34.90	35.75	34.80	35.20	33.97	38,529
Aug 16, 2024	34.60	35.50	34.60	34.90	33.68	113,582
Aug 15, 2024	35.00	35.40	34.40	34.95	33.73	19,413
Aug 14, 2024	33.50	35.40	33.25	35.15	33.92	88,115
Aug 13, 2024	33.85	34.00	33.20	33.40	32.23	43,611
Aug 12, 2024	35.45	35.45	33.10	33.35	32.19	75,852
Aug 9, 2024	35.65	35.70	34.25	34.70	33.49	61,247
Aug 8, 2024	36.10	36.20	34.85	35.60	34.36	175,903
Aug 7, 2024	37.00	38.30	36.85	37.80	36.48	30,158
Aug 6, 2024	35.90	37.00	35.85	36.65	35.37	17,128
Aug 5, 2024	36.50	36.50	33.35	35.90	34.65	66,890
Aug 2, 2024	37.25	37.25	36.85	37.00	35.71	21,545
Aug 1, 2024	37.70	37.95	37.30	37.60	36.29	11,917
Jul 31, 2024	38.40	38.40	37.20	37.70	36.38	12,041
Jul 30, 2024	38.80	38.85	37.80	37.80	36.48	9,043
Jul 29, 2024	37.00	38.80	37.00	38.80	37.45	16,166
Jul 26, 2024	39.40	39.40	38.25	38.75	37.40	6,431
Jul 25, 2024	38.60	38.70	38.30	38.70	37.35	10,825
Jul 24, 2024	38.90	39.15	38.55	38.95	37.59	12,346
Jul 23, 2024	39.40	39.40	38.45	38.90	37.54	11,376
Jul 22, 2024	38.50	39.05	38.40	38.45	37.11	19,627
Jul 19, 2024	37.80	38.90	37.80	38.40	37.06	13,995
Jul 18, 2024	37.55	39.00	37.55	38.50	37.16	19,470
Jul 17, 2024	38.40	38.40	37.60	37.70	36.38	5,966
Jul 16, 2024	37.70	38.10	37.35	38.10	36.77	11,731
Jul 15, 2024	37.00	38.00	37.00	37.70	36.38	23,847
Jul 12, 2024	37.35	38.00	37.05	38.00	36.67	14,212
Jul 11, 2024	37.25	37.50	37.05	37.50	36.19	11,702
Jul 10, 2024	36.90	37.20	36.90	37.20	35.90	14,227
Jul 9, 2024	36.95	37.30	36.90	37.10	35.80	10,885
Jul 8, 2024	37.60	37.60	36.60	36.95	35.66	31,576
Jul 5, 2024	37.50	37.95	37.00	37.85	36.53	15,341
Jul 4, 2024	38.00	38.00	37.00	37.40	36.09	16,799
Jul 3, 2024	39.00	39.00	37.00	37.55	36.24	24,710
Jul 2, 2024	38.00	39.40	38.00	38.45	37.11	46,367
Jul 1, 2024	37.80	38.70	37.30	38.15	36.82	77,901
Jun 28, 2024	36.95	37.10	36.30	37.00	35.71	33,759
Jun 27, 2024	36.45	37.00	36.45	36.95	35.66	9,634
Jun 26, 2024	37.25	37.25	36.50	36.50	35.23	49,962
Jun 25, 2024	37.00	37.35	36.90	37.00	35.71	50,028
Jun 24, 2024	37.00	37.15	36.65	37.15	35.85	10,425
Jun 21, 2024	37.20	37.20	36.80	37.00	35.71	15,441
Jun 20, 2024	37.40	37.40	36.40	37.20	35.90	17,904
Jun 19, 2024	37.45	37.45	36.95	37.00	35.71	5,977
Jun 18, 2024	36.75	37.10	36.75	37.00	35.71	7,631
Jun 17, 2024	36.55	37.50	36.55	36.75	35.47	46,663
Jun 14, 2024	37.50	37.50	36.25	37.15	35.85	18,749
Jun 13, 2024	37.75	37.75	36.50	37.10	35.80	29,064
Jun 12, 2024	37.75	37.75	37.05	37.05	35.76	13,963
Jun 11, 2024	37.20	37.75	37.05	37.45	36.14	17,672
Jun 10, 2024	37.80	37.80	37.05	37.20	35.90	16,893
Jun 7, 2024	37.50	37.85	37.25	37.80	36.48	22,043
Jun 6, 2024	37.55	37.55	37.05	37.45	36.14	13,508
Jun 5, 2024	37.75	37.75	37.05	37.50	36.19	22,309
Jun 4, 2024	37.90	37.90	37.20	37.20	35.90	18,488
Jun 3, 2024	37.40	37.95	37.40	37.90	36.58	20,754
May 31, 2024	38.00	38.00	36.85	37.60	36.29	30,503
May 30, 2024	38.05	38.05	37.65	37.80	36.48	6,459

GUZA.F Yuexiu Property Company Limited

0.5100

+6.25%

PRIMOF.CO Prime Office A/S

169.00

-3.43%

CAST.ST Castellum AB (publ)

119.00

+1.49%

0123.HK YUEXIU PROPERTY

4.390

-0.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Selvaag Bolig ASA (SBO.OL)

Related Tickers