Oslo - Delayed Quote NOK

SpareBank 1 Østlandet (SPOL.OL)

Compare
158.64
-1.96
(-1.22%)
At close: January 10 at 4:25:27 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 160.60 160.60 158.24 158.64 158.64 36,962
Jan 9, 2025 157.60 161.14 157.60 160.60 160.60 19,584
Jan 8, 2025 156.60 158.80 155.96 158.30 158.30 40,943
Jan 7, 2025 156.20 157.50 155.80 156.80 156.80 27,967
Jan 6, 2025 156.80 157.56 155.00 156.36 156.36 27,614
Jan 3, 2025 157.26 158.00 155.30 157.34 157.34 21,865
Jan 2, 2025 157.30 158.88 156.60 157.24 157.24 17,574
Dec 30, 2024 156.70 157.86 155.00 157.66 157.66 22,061
Dec 27, 2024 154.30 156.70 154.30 156.60 156.60 14,588
Dec 23, 2024 153.40 155.14 153.20 154.78 154.78 20,975
Dec 20, 2024 152.50 153.88 151.62 153.88 153.88 23,202
Dec 19, 2024 153.50 154.58 152.84 152.92 152.92 27,098
Dec 18, 2024 152.00 155.70 152.00 154.10 154.10 18,948
Dec 17, 2024 156.62 156.68 153.62 153.62 153.62 26,785
Dec 16, 2024 153.40 157.18 153.40 156.28 156.28 58,808
Dec 13, 2024 153.00 153.76 152.16 153.76 153.76 18,894
Dec 12, 2024 149.16 152.80 149.16 152.80 152.80 50,160
Dec 11, 2024 149.00 150.80 149.00 149.16 149.16 38,981
Dec 10, 2024 150.00 150.20 148.52 149.00 149.00 21,954
Dec 9, 2024 149.30 150.20 148.00 149.60 149.60 61,753
Dec 6, 2024 151.14 151.14 148.56 149.26 149.26 40,574
Dec 5, 2024 151.70 151.90 150.26 151.16 151.16 15,923
Dec 4, 2024 150.30 151.90 150.30 151.58 151.58 16,712
Dec 3, 2024 150.40 151.68 150.12 150.70 150.70 14,972
Dec 2, 2024 150.00 151.52 149.76 149.82 149.82 20,222
Nov 29, 2024 151.00 152.00 149.80 150.74 150.74 44,952
Nov 28, 2024 149.60 151.90 149.60 151.08 151.08 40,696
Nov 27, 2024 149.26 150.46 148.82 150.00 150.00 93,497
Nov 26, 2024 152.50 152.60 149.26 149.26 149.26 45,827
Nov 25, 2024 150.00 153.40 149.86 153.40 153.40 103,848
Nov 22, 2024 150.84 151.22 149.94 150.34 150.34 25,231
Nov 21, 2024 150.60 151.46 150.16 151.46 151.46 26,875
Nov 20, 2024 151.10 152.00 150.22 151.02 151.02 49,230
Nov 19, 2024 153.00 153.00 149.10 150.28 150.28 54,824
Nov 18, 2024 153.20 153.30 150.70 153.00 153.00 64,295
Nov 15, 2024 154.00 155.48 152.90 154.00 154.00 36,326
Nov 14, 2024 153.00 156.20 153.00 154.16 154.16 36,348
Nov 13, 2024 152.00 154.22 151.96 153.76 153.76 63,344
Nov 12, 2024 150.80 153.72 150.80 152.26 152.26 49,003
Nov 11, 2024 149.42 153.48 149.42 151.42 151.42 80,290
Nov 8, 2024 154.00 154.00 149.10 149.42 149.42 34,101
Nov 7, 2024 152.40 154.50 151.88 154.50 154.50 33,700
Nov 6, 2024 152.00 154.38 151.62 152.38 152.38 29,500
Nov 5, 2024 150.30 152.00 148.70 152.00 152.00 28,842
Nov 4, 2024 151.00 152.36 149.04 149.98 149.98 28,762
Nov 1, 2024 158.50 158.98 149.88 150.22 150.22 158,303
Oct 31, 2024 157.84 159.06 156.90 157.50 157.50 348,595
Oct 30, 2024 154.20 157.28 153.80 156.62 156.62 77,728
Oct 29, 2024 153.66 154.10 152.22 153.66 153.66 16,866
Oct 28, 2024 151.80 153.66 151.60 153.66 153.66 14,303
Oct 25, 2024 153.70 154.36 151.86 152.58 152.58 32,526
Oct 24, 2024 155.00 155.00 153.14 153.70 153.70 22,884
Oct 23, 2024 154.30 155.06 152.40 154.38 154.38 29,589
Oct 22, 2024 149.60 154.80 149.00 153.40 153.40 85,158
Oct 21, 2024 148.40 149.30 147.50 149.00 149.00 21,503
Oct 18, 2024 149.20 150.00 148.42 149.00 149.00 11,304
Oct 17, 2024 147.50 149.00 147.50 148.78 148.78 12,303
Oct 16, 2024 145.20 147.78 145.20 147.78 147.78 20,136
Oct 15, 2024 144.50 146.28 143.60 145.66 145.66 23,229
Oct 14, 2024 144.80 145.88 144.38 144.48 144.48 12,171
Oct 11, 2024 144.00 146.00 143.94 145.40 145.40 22,056
Oct 10, 2024 143.50 145.62 143.50 144.30 144.30 29,433
Oct 9, 2024 142.76 143.90 141.50 143.90 143.90 12,325
Oct 8, 2024 142.00 143.28 141.22 142.76 142.76 10,628
Oct 7, 2024 140.84 142.14 140.40 142.14 142.14 21,171
Oct 4, 2024 139.82 141.22 139.82 140.46 140.46 8,130
Oct 3, 2024 140.50 141.06 139.56 139.84 139.84 19,100
Oct 2, 2024 142.28 142.62 140.42 140.42 140.42 12,010
Oct 1, 2024 144.00 144.02 141.00 142.26 142.26 27,636
Sep 30, 2024 144.18 145.34 143.60 145.20 145.20 15,223
Sep 27, 2024 143.40 144.34 142.54 143.72 143.72 15,756
Sep 26, 2024 144.06 144.52 142.32 142.80 142.80 12,259
Sep 25, 2024 145.40 145.62 143.60 144.00 144.00 25,664
Sep 24, 2024 145.62 145.62 144.12 145.60 145.60 21,213
Sep 23, 2024 145.62 146.68 144.80 146.68 146.68 24,045
Sep 20, 2024 146.80 148.48 145.92 146.58 146.58 33,273
Sep 19, 2024 147.50 148.10 145.82 147.98 147.98 22,397
Sep 18, 2024 147.80 147.80 146.20 147.24 147.24 17,190
Sep 17, 2024 148.12 149.80 145.84 147.20 147.20 34,972
Sep 16, 2024 147.00 148.62 146.00 148.40 148.40 28,327
Sep 13, 2024 145.78 148.76 145.78 147.06 147.06 25,040
Sep 12, 2024 146.80 146.80 144.70 145.02 145.02 13,120
Sep 11, 2024 145.10 147.48 144.18 145.40 145.40 17,197
Sep 10, 2024 147.00 147.90 144.80 144.80 144.80 11,350
Sep 9, 2024 146.90 148.18 145.38 147.00 147.00 41,248
Sep 6, 2024 146.80 147.00 144.60 146.00 146.00 32,992
Sep 5, 2024 145.30 146.80 144.60 146.72 146.72 14,743
Sep 4, 2024 144.20 146.30 143.00 145.50 145.50 30,972
Sep 3, 2024 145.40 146.70 143.60 143.76 143.76 17,509
Sep 2, 2024 144.80 147.00 144.50 146.08 146.08 39,943
Aug 30, 2024 142.80 145.30 142.80 144.64 144.64 35,088
Aug 29, 2024 146.10 146.48 142.62 142.62 142.62 33,887
Aug 28, 2024 146.20 149.50 145.98 146.50 146.50 53,880
Aug 27, 2024 146.86 148.18 146.36 146.46 146.46 17,662
Aug 26, 2024 148.90 148.90 145.04 146.94 146.94 19,980
Aug 23, 2024 147.60 149.10 147.60 148.20 148.20 20,512
Aug 22, 2024 149.50 149.50 147.62 147.84 147.84 17,912
Aug 21, 2024 149.00 150.80 148.30 148.90 148.90 22,684
Aug 20, 2024 149.40 149.52 146.98 148.40 148.40 23,553
Aug 19, 2024 149.00 150.80 148.90 149.92 149.92 29,547
Aug 16, 2024 149.40 150.80 149.06 149.30 149.30 18,658
Aug 15, 2024 146.40 149.72 146.24 149.00 149.00 24,400
Aug 14, 2024 144.30 147.06 144.30 146.40 146.40 30,592
Aug 13, 2024 144.90 145.80 144.66 144.66 144.66 16,668
Aug 12, 2024 143.80 144.80 143.80 144.50 144.50 17,840
Aug 9, 2024 144.50 145.94 143.60 144.00 144.00 18,296
Aug 8, 2024 145.20 145.34 141.80 144.00 144.00 26,175
Aug 7, 2024 142.06 144.78 142.06 144.32 144.32 22,598
Aug 6, 2024 141.00 144.00 140.08 142.00 142.00 25,550
Aug 5, 2024 144.60 144.60 140.20 141.00 141.00 23,250
Aug 2, 2024 147.58 147.58 144.56 145.18 145.18 20,692
Aug 1, 2024 151.30 151.30 147.50 147.58 147.58 17,747
Jul 31, 2024 146.80 151.32 145.98 150.46 150.46 38,707
Jul 30, 2024 147.20 147.56 146.84 147.40 147.40 3,303
Jul 29, 2024 145.30 148.90 145.30 147.20 147.20 20,679
Jul 26, 2024 145.00 146.50 145.00 146.46 146.46 9,579
Jul 25, 2024 147.00 147.00 144.04 144.82 144.82 14,205
Jul 24, 2024 146.00 147.00 144.52 147.00 147.00 11,620
Jul 23, 2024 146.60 146.98 144.60 145.50 145.50 19,984
Jul 22, 2024 144.40 146.20 143.72 146.16 146.16 33,308
Jul 19, 2024 142.50 144.40 142.36 144.40 144.40 16,421
Jul 18, 2024 142.00 142.50 141.20 142.50 142.50 7,632
Jul 17, 2024 141.80 141.80 141.00 141.80 141.80 6,102
Jul 16, 2024 142.00 142.28 140.28 141.34 141.34 13,919
Jul 15, 2024 141.60 142.50 140.60 142.00 142.00 10,049
Jul 12, 2024 142.00 142.00 140.80 140.80 140.80 12,819
Jul 11, 2024 142.16 143.42 141.50 141.52 141.52 18,497
Jul 10, 2024 138.50 141.80 138.50 141.22 141.22 91,142
Jul 9, 2024 139.70 140.40 138.10 138.10 138.10 17,225
Jul 8, 2024 139.40 139.60 137.60 139.60 139.60 27,879
Jul 5, 2024 138.00 139.40 137.68 138.68 138.68 27,104
Jul 4, 2024 138.00 138.00 137.22 138.00 138.00 6,562
Jul 3, 2024 139.10 139.10 137.30 137.98 137.98 13,731
Jul 2, 2024 139.00 139.80 137.00 139.10 139.10 26,203
Jul 1, 2024 135.70 138.82 135.70 138.82 138.82 30,426
Jun 28, 2024 134.10 136.10 133.50 135.74 135.74 17,376
Jun 27, 2024 133.50 134.18 133.12 133.98 133.98 14,222
Jun 26, 2024 135.10 136.10 133.50 134.04 134.04 52,266
Jun 25, 2024 136.60 136.74 135.14 136.00 136.00 28,182
Jun 24, 2024 135.10 136.60 135.10 135.80 135.80 11,940
Jun 21, 2024 134.20 135.80 134.20 135.48 135.48 40,895
Jun 20, 2024 135.20 135.54 134.30 134.66 134.66 15,473
Jun 19, 2024 133.80 135.20 133.80 135.00 135.00 6,021
Jun 18, 2024 132.00 134.88 132.00 134.88 134.88 16,599
Jun 17, 2024 130.40 131.70 130.24 131.68 131.68 25,490
Jun 14, 2024 131.00 131.30 129.66 130.40 130.40 32,443
Jun 13, 2024 131.20 132.70 131.20 131.48 131.48 28,672
Jun 12, 2024 131.26 132.66 130.70 131.88 131.88 14,402
Jun 11, 2024 133.00 133.60 130.60 130.64 130.64 17,580
Jun 10, 2024 134.00 134.04 132.34 133.88 133.88 44,384
Jun 7, 2024 135.42 135.72 134.00 134.00 134.00 19,736
Jun 6, 2024 134.30 135.94 134.30 135.60 135.60 26,344
Jun 5, 2024 134.20 135.52 134.20 135.00 135.00 18,936
Jun 4, 2024 135.16 135.40 134.00 134.48 134.48 25,889
Jun 3, 2024 137.40 137.40 135.36 135.72 135.72 36,196
May 31, 2024 135.40 136.50 134.88 136.50 136.50 43,146
May 30, 2024 133.50 136.26 133.30 135.58 135.58 34,443
May 29, 2024 134.60 134.60 132.94 133.50 133.50 35,215
May 28, 2024 134.88 135.20 134.00 134.00 134.00 44,823
May 27, 2024 133.80 135.32 133.56 135.32 135.32 42,896
May 24, 2024 133.00 134.10 133.00 133.70 133.70 35,312
May 23, 2024 133.90 133.90 132.88 133.50 133.50 36,101
May 22, 2024 133.60 134.08 132.14 133.42 133.42 31,609
May 21, 2024 134.00 134.80 132.30 133.30 133.30 52,348
May 16, 2024 134.90 136.00 134.00 134.80 134.80 99,672
May 15, 2024 133.00 135.46 133.00 135.26 135.26 76,987
May 14, 2024 135.60 136.24 133.10 133.50 133.50 33,412
May 13, 2024 133.00 137.60 133.00 135.92 135.92 82,319
May 10, 2024 136.80 137.00 134.14 134.14 134.14 67,057
May 8, 2024 136.92 138.62 136.04 136.04 136.04 64,987
May 7, 2024 135.88 138.28 135.42 136.60 136.60 26,729
May 6, 2024 135.76 136.38 135.42 135.60 135.60 19,426
May 3, 2024 134.80 136.36 134.48 135.20 135.20 30,285
May 2, 2024 134.00 134.98 133.50 134.98 134.98 32,970
Apr 30, 2024 133.78 135.00 132.52 134.00 134.00 56,731
Apr 29, 2024 133.00 133.64 131.60 132.82 132.82 22,710
Apr 26, 2024 130.60 132.80 130.60 132.60 132.60 44,035
Apr 25, 2024 131.20 131.80 130.86 131.24 131.24 39,916
Apr 24, 2024 131.60 132.08 130.34 131.24 131.24 42,567
Apr 23, 2024 130.20 131.98 129.62 131.30 131.30 28,307
Apr 22, 2024 127.80 130.92 127.56 130.74 130.74 37,099
Apr 19, 2024 127.80 127.80 127.02 127.52 127.52 10,731
Apr 18, 2024 128.30 128.54 127.42 127.44 127.44 56,976
Apr 17, 2024 128.30 129.22 127.66 128.50 128.50 16,194
Apr 16, 2024 130.14 130.14 127.28 128.02 128.02 65,406
Apr 15, 2024 130.00 130.80 128.76 129.94 129.94 61,993
Apr 12, 2024 129.80 131.22 129.50 129.96 129.96 39,691
Apr 11, 2024 129.00 129.80 128.56 129.00 129.00 37,917
Apr 10, 2024 129.10 129.70 128.90 129.68 129.68 84,323
Apr 9, 2024 129.00 130.00 128.30 129.20 129.20 38,997
Apr 8, 2024 127.00 128.74 126.30 128.54 128.54 57,708
Apr 5, 2024 125.00 126.66 124.24 126.44 126.44 55,860
Apr 4, 2024 125.50 125.98 124.60 124.68 124.68 36,817
Apr 3, 2024 125.76 125.76 123.88 124.72 124.72 46,783
Apr 2, 2024 124.00 127.32 124.00 126.40 126.40 53,734
Mar 27, 2024 125.40 125.40 124.00 124.40 124.40 10,767
Mar 26, 2024 124.00 124.60 123.20 124.60 124.60 23,136
Mar 25, 2024 122.20 124.20 121.80 123.80 123.80 26,178
Mar 22, 2024 7.80 Dividend
Mar 22, 2024 122.40 123.40 121.40 122.60 122.60 57,533
Mar 21, 2024 130.00 130.60 128.80 122.80 115.00 118,848
Mar 20, 2024 129.00 130.20 128.00 129.40 121.18 30,357
Mar 19, 2024 128.60 129.60 128.40 128.40 120.24 31,437
Mar 18, 2024 134.00 134.00 128.40 128.40 120.24 126,051
Mar 15, 2024 125.40 135.00 125.40 135.00 126.43 456,823
Mar 14, 2024 125.80 126.60 124.20 126.00 118.00 73,921
Mar 13, 2024 124.80 126.00 124.00 125.40 117.43 46,729
Mar 12, 2024 123.60 124.60 123.00 124.60 116.69 48,657
Mar 11, 2024 122.00 123.20 122.00 123.20 115.37 47,504
Mar 8, 2024 122.60 123.00 121.60 123.00 115.19 24,634
Mar 7, 2024 121.80 122.60 121.60 122.40 114.63 22,959
Mar 6, 2024 121.80 122.40 121.20 121.80 114.06 44,783
Mar 5, 2024 122.20 122.40 120.20 121.80 114.06 77,660
Mar 4, 2024 122.60 123.00 121.80 123.00 115.19 38,678
Mar 1, 2024 125.00 125.80 122.80 123.20 115.37 36,586
Feb 29, 2024 124.20 125.00 123.00 125.00 117.06 52,654
Feb 28, 2024 123.00 124.60 122.40 124.60 116.69 45,944
Feb 27, 2024 123.00 123.40 121.40 123.40 115.56 43,427
Feb 26, 2024 122.60 123.60 122.00 123.60 115.75 24,970
Feb 23, 2024 123.00 123.00 121.20 122.40 114.63 38,422
Feb 22, 2024 123.60 123.60 122.20 122.60 114.81 30,661
Feb 21, 2024 123.00 124.00 122.80 122.80 115.00 35,582
Feb 20, 2024 124.20 125.00 123.20 124.00 116.12 41,185
Feb 19, 2024 126.00 126.00 123.60 124.20 116.31 44,884
Feb 16, 2024 126.00 126.60 125.20 125.20 117.25 15,501
Feb 15, 2024 125.00 126.60 123.80 126.00 118.00 32,797
Feb 14, 2024 126.20 126.20 124.40 124.60 116.69 20,869
Feb 13, 2024 125.00 125.80 124.60 125.60 117.62 18,530
Feb 12, 2024 125.20 125.60 123.80 125.20 117.25 38,655
Feb 9, 2024 122.00 124.80 122.00 124.40 116.50 29,870
Feb 8, 2024 124.40 124.40 122.20 123.00 115.19 38,312
Feb 7, 2024 123.80 125.20 123.80 123.80 115.94 56,721
Feb 6, 2024 122.60 124.40 121.20 124.40 116.50 57,619
Feb 5, 2024 123.00 123.20 121.60 121.80 114.06 30,442
Feb 2, 2024 122.00 123.00 121.00 123.00 115.19 27,537
Feb 1, 2024 122.40 122.60 121.40 121.40 113.69 31,558
Jan 31, 2024 123.40 123.60 122.40 122.40 114.63 25,283
Jan 30, 2024 124.00 124.60 123.00 123.60 115.75 28,645
Jan 29, 2024 124.60 124.80 123.60 124.20 116.31 17,695
Jan 26, 2024 123.00 124.60 123.00 124.60 116.69 16,948
Jan 25, 2024 123.00 123.40 122.80 122.80 115.00 13,326
Jan 24, 2024 123.60 124.00 122.40 122.80 115.00 19,885
Jan 23, 2024 123.20 123.60 121.40 123.60 115.75 28,095
Jan 22, 2024 122.20 123.40 122.00 122.40 114.63 34,927
Jan 19, 2024 123.40 123.40 122.20 122.60 114.81 13,372
Jan 18, 2024 122.00 124.00 122.00 122.60 114.81 45,030
Jan 17, 2024 123.40 123.60 121.60 122.00 114.25 39,478
Jan 16, 2024 126.00 126.00 123.80 123.80 115.94 32,032
Jan 15, 2024 126.40 126.60 126.20 126.20 118.18 24,879
Jan 12, 2024 127.20 127.60 126.00 126.80 118.75 17,316
Jan 11, 2024 127.80 128.00 126.40 126.40 118.37 17,218
Jan 10, 2024 128.60 128.60 127.40 127.40 119.31 12,904

Related Tickers

SB1NO.OL SpareBank 1 Sør-Norge ASA
148.60
-0.67%
 
GRLA.CO GrønlandsBANKEN A/S
765.00
+2.68%
 
SPNO.CO Spar Nord Bank A/S
206.50
-0.24%
 
NBN Northeast Bank
91.38
-1.97%
 
DNB.OL DNB Bank ASA
229.40
+0.39%
 
EUROB.AT Eurobank Ergasias Services and Holdings S.A.
2.3430
-0.59%
 
BGEO.L Bank of Georgia Group PLC
4,500.00
-1.85%
 
NECB Northeast Community Bancorp, Inc.
23.35
-2.26%
 
ETE.AT National Bank of Greece S.A.
8.05
+0.02%
 
CUBI Customers Bancorp, Inc.
45.61
-3.14%