Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Sparebanken Sør (SOR.OL)

192.28
-1.02
(-0.53%)
As of 3:58:14 PM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025195.50195.50190.92192.28192.288,995
Apr 16, 2025196.54196.54193.30193.30193.305,077
Apr 15, 2025192.02196.00191.28196.00196.007,633
Apr 14, 2025189.00194.02189.00192.92192.9217,066
Apr 11, 2025190.00190.00184.62188.20188.2017,303
Apr 10, 2025190.40190.40185.02186.34186.3418,484
Apr 9, 2025185.02185.16180.00182.40182.4022,067
Apr 8, 2025190.00190.00182.32188.36188.3632,734
Apr 7, 2025176.86183.86167.10182.64182.64113,024
Apr 4, 2025190.00190.00180.72182.08182.0854,056
Apr 3, 2025191.00193.48189.70190.62190.6227,406
Apr 2, 2025198.00198.00192.02193.16193.1631,471
Apr 1, 2025197.98197.98194.02197.00197.0015,907
Mar 31, 2025199.00199.00193.94197.00197.0052,353
Mar 28, 2025 12.21 Dividend
Mar 28, 2025202.80202.80196.04199.00199.0051,791
Mar 27, 2025214.20215.00212.50213.60201.3928,016
Mar 26, 2025211.75214.70210.70214.20201.96266,273
Mar 25, 2025209.00211.50207.95209.10197.1538,064
Mar 24, 2025211.45211.90206.05207.90196.02122,574
Mar 21, 2025211.00211.20209.35211.00198.94208,804
Mar 20, 2025210.80211.45208.95211.00198.94127,168
Mar 19, 2025208.95211.00208.65211.00198.94215,043
Mar 18, 2025208.80209.40207.80208.95197.01283,789
Mar 17, 2025207.60209.80206.20208.00196.1173,888
Mar 14, 2025205.50207.40204.80207.00195.1759,291
Mar 13, 2025202.35205.30202.10205.30193.5675,120
Mar 12, 2025199.52202.80198.74202.00190.4537,734
Mar 11, 2025197.50199.90197.10198.18186.8564,708
Mar 10, 2025196.40198.50196.40197.50186.2111,773
Mar 7, 2025192.50197.22192.50196.40185.1714,391
Mar 6, 2025193.22194.32186.66192.50181.5031,412
Mar 5, 2025196.98198.88191.10193.64182.5715,470
Mar 4, 2025200.00200.00195.04195.90184.7026,804
Mar 3, 2025200.90200.90199.00200.15188.7113,105
Feb 28, 2025202.10202.10198.50200.90189.4231,488
Feb 27, 2025203.00203.00202.00202.90191.3024,972
Feb 26, 2025203.00204.00202.10203.00191.4024,625
Feb 25, 2025201.75204.25201.75202.30190.7432,153
Feb 24, 2025203.00203.00201.00202.75191.169,954
Feb 21, 2025201.90202.00200.15202.00190.456,062
Feb 20, 2025201.00201.00198.02199.28187.8914,801
Feb 19, 2025197.02200.25194.00199.62188.2121,036
Feb 18, 2025199.50200.90197.92198.94187.57126,351
Feb 17, 2025208.80208.80197.00200.00188.5722,619
Feb 14, 2025201.20201.20196.16196.22185.0037,039
Feb 13, 2025200.50203.55197.30200.95189.4623,239
Feb 12, 2025204.00204.00197.18200.40188.9452,606
Feb 11, 2025203.50204.00201.30204.00192.3422,731
Feb 10, 2025203.15204.20202.30203.45191.8235,317
Feb 7, 2025206.00208.15199.90203.45191.8251,264
Feb 6, 2025209.90209.90207.00208.00196.1118,322
Feb 5, 2025210.00210.65208.00208.00196.118,587
Feb 4, 2025206.65210.90206.05210.20198.1830,191
Feb 3, 2025210.50210.50206.50206.65194.8446,524
Jan 31, 2025211.30212.50209.20211.15199.0825,649
Jan 30, 2025207.80214.65207.60211.10199.0318,427
Jan 29, 2025208.45209.90205.00206.80194.9870,666
Jan 28, 2025204.00209.20203.85208.35196.4429,166
Jan 27, 2025201.90204.00200.40204.00192.3429,386
Jan 24, 2025203.30203.30201.55201.90190.3614,452
Jan 23, 2025204.00204.35201.50203.40191.7746,561
Jan 22, 2025203.30204.90203.30203.90192.2415,731
Jan 21, 2025202.00204.55202.00203.45191.8214,769
Jan 20, 2025202.35203.50202.05202.30190.7460,234
Jan 17, 2025200.80205.60200.80202.90191.3025,932
Jan 16, 2025200.55202.60199.62200.00188.57135,265
Jan 15, 2025201.00202.60200.00201.35189.8424,920
Jan 14, 2025196.92202.60196.92201.00189.5128,360
Jan 13, 2025201.10201.10196.48196.92185.6615,132
Jan 10, 2025199.00201.15198.56201.00189.5126,141
Jan 9, 2025199.20200.20198.00198.56187.2120,942
Jan 8, 2025198.20199.08197.52199.08187.7023,240
Jan 7, 2025196.24198.64196.24198.00186.687,238
Jan 6, 2025196.12196.80195.14196.24185.0211,821
Jan 3, 2025197.04198.20195.58195.82184.6320,087
Jan 2, 2025198.52199.00196.00196.00184.8031,631
Dec 30, 2024195.00199.80194.14197.90186.5918,671
Dec 27, 2024192.88195.50192.78194.66183.5323,040
Dec 23, 2024193.24195.40192.00192.00181.0219,651
Dec 20, 2024192.22192.90191.52191.80180.844,063
Dec 19, 2024192.80194.00191.80192.10181.1213,242
Dec 18, 2024193.00193.28191.02192.80181.7822,272
Dec 17, 2024193.26193.48192.00192.00181.0212,484
Dec 16, 2024190.50195.28189.50193.26182.2144,333
Dec 13, 2024190.48192.32189.04190.70179.8015,532
Dec 12, 2024186.00191.48185.26190.00179.1463,492
Dec 11, 2024186.74187.32184.82186.00175.3722,298
Dec 10, 2024184.98186.78184.40186.00175.3743,695
Dec 9, 2024183.80185.00183.80185.00174.422,405,735
Dec 6, 2024188.10189.70183.94183.94173.4363,809
Dec 5, 2024185.00187.64184.02187.50176.789,781
Dec 4, 2024184.00187.08183.78185.00174.4221,137
Dec 3, 2024182.22184.54181.98183.84173.3327,884
Dec 2, 2024182.38185.48181.98182.14171.7355,821
Nov 29, 2024185.98185.98182.00182.00171.6049,015
Nov 28, 2024187.20188.00186.20186.20175.569,499
Nov 27, 2024190.00190.00187.10187.98177.239,360
Nov 26, 2024189.34189.90187.22189.50178.6717,463
Nov 25, 2024189.00189.86187.00189.34178.5210,027
Nov 22, 2024189.00189.00186.50188.20177.4414,322
Nov 21, 2024189.80190.20187.40188.94178.149,512
Nov 20, 2024186.20189.40185.18189.34178.5220,076
Nov 19, 2024187.22187.88185.50186.18175.5423,431
Nov 18, 2024190.02190.28186.74187.98177.2324,744
Nov 15, 2024190.68191.48190.10191.00180.083,793
Nov 14, 2024191.98191.98190.02190.02179.169,592
Nov 13, 2024193.80193.80190.52190.52179.6311,737
Nov 12, 2024192.00194.16192.00193.22182.1716,430
Nov 11, 2024192.30192.60191.40191.42180.48150,506
Nov 8, 2024192.48192.48191.62191.98181.0117,136
Nov 7, 2024191.00192.12190.18192.10181.1226,090
Nov 6, 2024186.00191.20186.00190.80179.8926,689
Nov 5, 2024191.00191.00187.50187.50176.7815,475
Nov 4, 2024192.00192.00189.60189.70178.868,943
Nov 1, 2024190.20191.00189.00191.00180.0813,207
Oct 31, 2024191.00192.10187.74189.58178.7415,997
Oct 30, 2024186.00190.00185.58190.00179.1463,272
Oct 29, 2024187.98187.98185.38186.00175.3711,933
Oct 28, 2024187.36187.90186.84187.34176.6323,399
Oct 25, 2024186.50187.70186.02186.50175.8416,744
Oct 24, 2024187.20187.20186.70187.00176.3121,993
Oct 23, 2024183.60187.20183.60186.42175.76231,463
Oct 22, 2024179.50184.26179.50183.60173.10457,989
Oct 21, 2024182.86183.48179.08179.08168.8434,734
Oct 18, 2024181.40182.00180.22182.00171.60125,526
Oct 17, 2024178.02182.50178.02181.00170.6515,188
Oct 16, 2024177.50179.00176.98179.00168.7743,160
Oct 15, 2024177.90177.90176.00177.06166.948,423
Oct 14, 2024176.26177.46176.00176.42166.34282,659
Oct 11, 2024176.64176.68175.16175.28165.266,340
Oct 10, 2024173.32176.52173.32175.60165.56120,432
Oct 9, 2024174.28174.48173.00174.00164.0514,138
Oct 8, 2024174.60174.86172.46173.78163.856,426
Oct 7, 2024174.24174.98173.06173.08163.19305,189
Oct 4, 2024175.00176.12172.64174.52164.5414,821
Oct 3, 2024175.00176.18173.26174.24164.2814,253
Oct 2, 2024176.00176.00173.88175.30165.2877,829
Oct 1, 2024175.02176.74174.50175.36165.346,340
Sep 30, 2024176.98176.98174.24175.02165.0218,195
Sep 27, 2024180.00180.00174.66177.00166.884,982
Sep 26, 2024173.50176.16173.50176.08166.0112,179
Sep 25, 2024176.00176.00172.00172.00162.177,642
Sep 24, 2024176.86176.86174.28176.00165.9418,828
Sep 23, 2024178.00178.40176.00176.00165.943,078
Sep 20, 2024178.88178.88175.90177.00166.8833,854
Sep 19, 2024178.34178.34176.56177.48167.3383,418
Sep 18, 2024178.28179.44178.24178.30168.114,418
Sep 17, 2024178.00180.80177.68178.28168.097,184
Sep 16, 2024178.62180.10177.64178.00167.8215,577
Sep 13, 2024176.50178.78176.50178.48168.2816,991
Sep 12, 2024178.62179.44175.14176.30166.2213,743
Sep 11, 2024180.20180.20178.50178.94168.711,850
Sep 10, 2024180.00180.00177.46179.70169.4351,216
Sep 9, 2024177.98180.12176.00180.00169.7125,449
Sep 6, 2024181.50181.50177.00177.00166.8813,838
Sep 5, 2024178.60182.18178.60181.50171.1219,631
Sep 4, 2024181.18181.18177.26178.58168.3751,672
Sep 3, 2024183.20183.20179.74181.18170.8236,992
Sep 2, 2024185.00185.40180.10180.10169.8011,598
Aug 30, 2024184.00185.10183.68184.98174.4128,217
Aug 29, 2024187.00188.00184.00184.00173.4876,114
Aug 28, 2024183.00194.98183.00185.30174.71546,874
Aug 27, 2024158.06160.00157.52158.02148.998,971
Aug 26, 2024158.40160.40157.38159.22150.1213,772
Aug 23, 2024158.40158.66157.24157.88148.8681,330
Aug 22, 2024158.50158.96157.42158.26149.2118,849
Aug 21, 2024157.52158.48156.50158.48149.424,221
Aug 20, 2024158.90158.90157.00157.60148.5910,222
Aug 19, 2024159.48159.50158.10158.10149.0615,736
Aug 16, 2024158.10159.16157.52158.44149.3856,188
Aug 15, 2024157.02158.74156.28158.40149.358,926
Aug 14, 2024160.00160.34156.00156.98148.0131,780
Aug 13, 2024164.90164.90158.72159.42150.31133,177
Aug 12, 2024163.64163.88161.86163.42154.08109,501
Aug 9, 2024162.40163.64161.02163.64154.297,199
Aug 8, 2024161.38161.56159.40161.00151.8013,312
Aug 7, 2024156.50161.70156.50161.70152.468,984
Aug 6, 2024159.00160.90156.30156.88147.9119,020
Aug 5, 2024160.50160.50151.02158.68149.6123,195
Aug 2, 2024165.00165.00162.20162.40153.1227,156
Aug 1, 2024165.00166.30164.22165.62156.1516,936
Jul 31, 2024164.50165.50163.48164.60155.1913,154
Jul 30, 2024163.60165.10162.40162.44153.1529,061
Jul 29, 2024158.00161.50157.86161.50152.2725,629
Jul 26, 2024157.00157.72157.00157.58148.577,010
Jul 25, 2024158.32158.32156.60156.60147.656,902
Jul 24, 2024158.00158.32157.54157.62148.614,485
Jul 23, 2024158.80158.80157.06157.80148.785,416
Jul 22, 2024157.60158.24157.00158.16149.129,381
Jul 19, 2024157.50158.00156.00156.78147.825,630
Jul 18, 2024156.26157.20156.10156.54147.596,872
Jul 17, 2024154.90156.52154.90155.72146.825,642
Jul 16, 2024156.00156.00154.64155.34146.4610,404
Jul 15, 2024156.40158.00155.30155.48146.5911,454
Jul 12, 2024155.90156.40155.70155.86146.959,852
Jul 11, 2024153.20155.88153.00155.28146.4019,885
Jul 10, 2024154.00154.28153.34153.34144.5711,179
Jul 9, 2024155.00155.34153.50154.24145.4259,210
Jul 8, 2024154.40155.00153.20155.00146.1421,791
Jul 5, 2024153.38154.96153.10154.00145.2022,069
Jul 4, 2024154.00154.00152.54153.00144.2512,852
Jul 3, 2024153.00153.66152.18153.00144.2516,130
Jul 2, 2024151.30154.00151.06154.00145.2034,965
Jul 1, 2024149.80151.50149.00151.30142.6529,315
Jun 28, 2024147.98149.00147.54148.60140.1110,518
Jun 27, 2024147.00147.86147.00147.60139.165,982
Jun 26, 2024146.52147.72146.52146.84138.453,903
Jun 25, 2024147.38147.38146.50146.66138.285,367
Jun 24, 2024147.00147.56146.20147.38138.963,647
Jun 21, 2024147.56147.56146.02146.58138.209,346
Jun 20, 2024147.58148.00146.34147.06138.657,256
Jun 19, 2024147.90148.20147.20147.78139.339,962
Jun 18, 2024147.10148.20147.10147.96139.507,234
Jun 17, 2024147.00147.82146.60146.70138.31110,399
Jun 14, 2024148.20149.18146.52146.52138.1418,577
Jun 13, 2024146.50148.12146.50148.00139.545,755
Jun 12, 2024147.42148.70147.00147.84139.398,205
Jun 11, 2024148.00148.62147.40147.40138.9712,944
Jun 10, 2024149.10150.48147.68147.94139.4819,112
Jun 7, 2024150.00150.54148.34149.00140.4820,591
Jun 6, 2024150.70151.58150.30150.30141.715,512
Jun 5, 2024151.96151.96149.90150.62142.0145,700
Jun 4, 2024150.70151.98149.30151.98143.2934,880
Jun 3, 2024149.60150.50149.14150.50141.9010,763
May 31, 2024149.80150.96149.00149.60141.059,311
May 30, 2024146.66149.80146.66149.80141.2465,068
May 29, 2024150.00150.00146.84146.84138.4510,654
May 28, 2024150.50150.50148.92148.92140.416,205
May 27, 2024148.90150.42148.50149.94141.3724,657
May 24, 2024152.50152.50147.82147.82139.3730,606
May 23, 2024151.50153.58151.50152.60143.8814,041
May 22, 2024152.80152.80150.56151.00142.3712,666
May 21, 2024150.00152.16149.74152.16143.4611,608
May 16, 2024150.00150.80148.90150.00141.438,054
May 15, 2024149.00150.52148.52150.00141.4311,382
May 14, 2024151.60151.62148.90148.90140.3950,259
May 13, 2024146.90151.60146.88151.60142.9330,238
May 10, 2024145.42146.90145.42146.46138.098,676
May 8, 2024145.00146.90145.00146.90138.509,123
May 7, 2024146.10147.12144.58144.78136.5021,619
May 6, 2024144.50146.66144.50145.00136.7122,929
May 3, 2024142.80145.20142.80144.80136.5211,050
May 2, 2024141.10144.24141.10144.24135.9918,593
Apr 30, 2024145.90146.46143.52144.24135.9916,893
Apr 29, 2024145.48146.00145.20145.24136.9411,749
Apr 26, 2024143.00145.20143.00145.18136.8815,021
Apr 25, 2024142.98144.38141.50143.76135.547,515
Apr 24, 2024145.12145.98142.12142.16134.0341,630
Apr 23, 2024146.50146.50145.02145.02136.733,143
Apr 22, 2024144.00146.00143.58145.02136.7317,941

Related Tickers

MNBA.CO Møns Bank A/S
225.45
+1.55%
 
SB1NO.OL SpareBank 1 Sør-Norge ASA
160.20
-0.12%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
16.72
-2.08%
 
6196.HK Bank of Zhengzhou Co., Ltd.
0.880
0.00%
 
BCPu.XC
 
MTRBF Metro Bank Holdings PLC
1.1800
0.00%
 
1216.HK ZYBANK
0.325
+1.56%
 
TCNB Town Center Bank
5.96
0.00%
 
NDBKY Nedbank Group Limited
12.79
+0.08%
 
MBm.XC