Oslo - Delayed Quote NOK

Sparebanken Øst (SPOG.OL)

72.20

+0.40

+(0.56%)

At close: May 16 at 4:25:28 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	71.80	72.25	71.80	72.20	72.20	13,209
May 15, 2025	72.00	72.00	71.20	71.80	71.80	63,200
May 14, 2025	72.20	72.28	71.77	71.78	71.78	41,580
May 13, 2025	73.00	73.43	72.00	72.41	72.41	13,675
May 12, 2025	73.30	73.49	72.73	73.29	73.29	32,392
May 9, 2025	73.30	73.30	72.00	73.00	73.00	6,082
May 8, 2025	73.40	73.50	72.89	73.00	73.00	12,672
May 7, 2025	73.49	73.79	73.10	73.50	73.50	7,090
May 6, 2025	73.99	73.99	73.05	73.05	73.05	7,864
May 5, 2025	73.80	73.98	73.13	73.42	73.42	12,897
May 2, 2025	74.00	74.66	73.19	73.80	73.80	37,202
Apr 30, 2025	73.50	74.00	73.00	73.59	73.59	10,309
Apr 29, 2025	73.29	73.50	72.70	73.50	73.50	9,354
Apr 28, 2025	72.50	73.46	72.04	73.46	73.46	9,673
Apr 25, 2025	73.90	73.90	72.78	72.84	72.84	11,155
Apr 24, 2025	73.71	73.72	72.63	73.71	73.71	115,094
Apr 23, 2025	72.20	73.90	72.20	73.72	73.72	5,601
Apr 22, 2025	73.90	73.90	72.05	72.10	72.10	4,936
Apr 16, 2025	75.20	75.20	73.85	73.97	73.97	4,827
Apr 15, 2025	72.00	76.00	71.69	75.00	75.00	34,277
Apr 14, 2025	71.50	72.00	71.40	71.50	71.50	7,093
Apr 11, 2025	69.99	71.49	68.84	71.34	71.34	2,451
Apr 10, 2025	70.00	71.59	70.00	70.02	70.02	25,590
Apr 9, 2025	70.00	70.00	68.19	68.20	68.20	6,789
Apr 8, 2025	68.00	70.11	67.02	70.10	70.10	30,190
Apr 7, 2025	65.16	68.20	60.09	68.01	68.01	72,789
Apr 4, 2025	70.13	70.30	65.70	66.76	66.76	29,274
Apr 3, 2025	70.10	71.52	70.10	70.13	70.13	9,585
Apr 2, 2025	73.99	73.99	71.65	71.65	71.65	5,660
Apr 1, 2025	73.80	73.80	72.00	72.90	72.90	7,520
Mar 31, 2025	74.00	74.00	71.60	71.78	71.78	34,313
Mar 28, 2025	6.4 Dividend
Mar 28, 2025	76.01	76.01	73.57	74.24	74.24	28,456
Mar 27, 2025	81.75	82.28	80.50	82.00	75.60	36,553
Mar 26, 2025	82.31	82.31	81.00	82.00	75.60	41,215
Mar 25, 2025	82.00	82.86	81.51	81.51	75.15	11,080
Mar 24, 2025	81.40	82.90	81.00	82.00	75.60	30,925
Mar 21, 2025	80.98	81.78	78.16	81.40	75.05	2,084
Mar 20, 2025	81.99	81.99	80.20	80.80	74.49	11,980
Mar 19, 2025	82.00	82.00	80.38	81.00	74.68	10,538
Mar 18, 2025	82.00	82.00	80.90	81.00	74.68	6,513
Mar 17, 2025	80.95	82.50	80.95	81.00	74.68	9,566
Mar 14, 2025	80.50	80.99	79.85	80.65	74.36	6,961
Mar 13, 2025	79.50	80.50	79.50	80.50	74.22	10,577
Mar 12, 2025	79.00	80.00	78.50	79.50	73.30	7,396
Mar 11, 2025	77.50	79.00	77.11	79.00	72.83	11,349
Mar 10, 2025	77.00	78.00	76.00	77.50	71.45	12,319
Mar 7, 2025	78.00	78.00	76.05	76.98	70.97	24,118
Mar 6, 2025	78.03	78.04	76.90	76.90	70.90	18,224
Mar 5, 2025	78.20	79.89	76.61	79.00	72.83	8,068
Mar 4, 2025	79.63	79.99	78.50	78.64	72.50	37,959
Mar 3, 2025	80.00	80.00	79.15	79.33	73.14	7,497
Feb 28, 2025	80.00	80.00	78.66	80.00	73.76	22,317
Feb 27, 2025	77.00	80.00	77.00	79.00	72.83	19,640
Feb 26, 2025	79.55	79.56	76.50	78.00	71.91	43,091
Feb 25, 2025	82.00	82.00	79.00	79.56	73.35	19,847
Feb 24, 2025	82.90	82.90	80.04	80.18	73.92	8,070
Feb 21, 2025	79.31	82.50	79.31	81.00	74.68	11,188
Feb 20, 2025	79.10	80.09	79.00	79.40	73.20	13,492
Feb 19, 2025	83.79	83.79	78.81	79.92	73.68	11,579
Feb 18, 2025	79.99	80.00	78.65	80.00	73.76	10,425
Feb 17, 2025	78.50	79.66	77.11	79.10	72.93	17,923
Feb 14, 2025	79.00	79.00	77.70	78.00	71.91	9,901
Feb 13, 2025	80.00	80.24	78.85	79.00	72.83	33,340
Feb 12, 2025	81.00	81.00	78.96	80.24	73.98	26,858
Feb 11, 2025	80.30	81.00	79.60	80.90	74.59	61,342
Feb 10, 2025	80.50	80.50	79.60	80.39	74.12	17,183
Feb 7, 2025	77.01	80.31	77.01	79.60	73.39	12,546
Feb 6, 2025	80.85	81.20	77.42	77.42	71.38	10,671
Feb 5, 2025	81.85	82.00	80.80	81.20	74.86	7,164
Feb 4, 2025	78.52	83.99	78.52	80.96	74.64	18,173
Feb 3, 2025	78.00	79.24	76.00	78.52	72.39	16,691
Jan 31, 2025	75.00	78.00	75.00	77.59	71.53	25,685
Jan 30, 2025	72.80	74.90	72.80	74.70	68.87	9,570
Jan 29, 2025	72.50	73.98	72.50	73.80	68.04	63,458
Jan 28, 2025	72.30	73.38	71.61	72.50	66.84	15,286
Jan 27, 2025	72.00	72.90	71.80	72.90	67.21	15,390
Jan 24, 2025	72.89	72.89	72.00	72.00	66.38	17,332
Jan 23, 2025	70.97	72.60	70.97	72.60	66.93	28,746
Jan 22, 2025	72.00	72.00	70.97	70.97	65.43	13,165
Jan 21, 2025	71.19	71.40	70.96	71.28	65.72	22,041
Jan 20, 2025	70.75	71.87	70.75	71.35	65.78	13,347
Jan 17, 2025	71.20	72.00	70.85	71.01	65.47	15,456
Jan 16, 2025	71.50	71.50	71.22	71.49	65.91	7,242
Jan 15, 2025	71.49	71.49	70.51	71.20	65.64	6,556
Jan 14, 2025	71.50	71.50	71.00	71.00	65.46	7,954
Jan 13, 2025	71.50	71.50	71.10	71.10	65.55	2,256
Jan 10, 2025	71.00	71.64	70.50	71.30	65.74	39,597
Jan 9, 2025	70.80	71.13	70.80	71.10	65.55	3,214
Jan 8, 2025	72.90	72.90	70.76	70.85	65.32	6,942
Jan 7, 2025	72.40	72.60	70.70	70.70	65.18	15,937
Jan 6, 2025	71.43	72.39	70.50	70.50	65.00	10,504
Jan 3, 2025	71.00	72.39	70.51	70.51	65.01	5,319
Jan 2, 2025	72.40	72.40	70.50	70.70	65.18	5,486
Dec 30, 2024	72.30	72.31	70.00	71.95	66.33	13,450
Dec 27, 2024	71.98	75.00	71.50	71.50	65.92	17,459
Dec 23, 2024	70.99	71.90	70.99	71.90	66.29	16,619
Dec 20, 2024	70.00	70.00	69.40	69.70	64.26	11,936
Dec 19, 2024	69.99	70.00	69.41	70.00	64.54	13,431
Dec 18, 2024	70.00	70.98	69.31	69.40	63.98	15,143
Dec 17, 2024	69.20	71.00	68.99	69.99	64.53	21,565
Dec 16, 2024	67.80	68.80	67.11	68.31	62.98	14,047
Dec 13, 2024	66.43	66.93	66.43	66.90	61.68	7,406
Dec 12, 2024	66.99	66.99	66.00	66.43	61.25	19,034
Dec 11, 2024	65.50	66.99	65.50	66.99	61.76	10,606
Dec 10, 2024	66.51	67.00	65.90	66.30	61.13	10,530
Dec 9, 2024	68.00	68.00	66.02	66.99	61.76	15,253
Dec 6, 2024	67.67	68.00	66.57	67.50	62.23	13,566
Dec 5, 2024	68.00	68.00	66.50	66.99	61.76	8,986
Dec 4, 2024	68.00	68.00	66.70	67.50	62.23	5,159
Dec 3, 2024	67.97	67.97	66.99	67.50	62.23	13,524
Dec 2, 2024	65.20	67.99	65.20	67.00	61.77	18,091
Nov 29, 2024	67.50	67.50	65.00	65.10	60.02	19,009
Nov 28, 2024	68.95	68.95	66.20	66.75	61.54	10,156
Nov 27, 2024	68.99	68.99	66.14	66.96	61.73	22,392
Nov 26, 2024	66.30	69.00	66.30	67.10	61.86	10,064
Nov 25, 2024	67.20	67.20	66.00	66.20	61.03	14,207
Nov 22, 2024	66.01	67.00	66.01	67.00	61.77	3,995
Nov 21, 2024	65.63	67.25	65.63	67.24	61.99	6,561
Nov 20, 2024	65.01	68.49	65.01	67.71	62.43	10,603
Nov 19, 2024	68.98	68.98	67.01	67.02	61.79	2,789
Nov 18, 2024	66.99	68.99	66.03	68.98	63.60	10,500
Nov 15, 2024	68.95	68.95	66.30	67.04	61.81	8,971
Nov 14, 2024	68.79	69.00	68.10	68.50	63.15	9,443
Nov 13, 2024	67.49	68.00	67.30	67.75	62.46	22,824
Nov 12, 2024	68.00	68.00	67.00	67.74	62.45	9,220
Nov 11, 2024	65.49	68.00	65.49	66.99	61.76	37,408
Nov 8, 2024	66.50	66.60	63.06	65.49	60.38	21,216
Nov 7, 2024	65.50	66.60	65.40	66.60	61.40	10,518
Nov 6, 2024	65.10	65.70	64.71	64.83	59.77	7,940
Nov 5, 2024	66.80	66.90	65.11	65.18	60.09	6,867
Nov 4, 2024	64.20	67.00	63.51	65.35	60.25	18,451
Nov 1, 2024	63.91	64.38	63.50	63.50	58.54	9,823
Oct 31, 2024	63.50	63.90	62.90	63.80	58.82	17,942
Oct 30, 2024	63.49	63.49	62.50	63.20	58.27	8,422
Oct 29, 2024	63.60	63.69	62.00	62.50	57.62	9,485
Oct 28, 2024	62.48	63.79	62.01	62.50	57.62	5,639
Oct 25, 2024	61.01	62.48	61.00	62.48	57.60	8,290
Oct 24, 2024	62.45	62.99	60.00	61.01	56.25	44,979
Oct 23, 2024	62.00	63.10	62.00	63.10	58.18	9,879
Oct 22, 2024	62.00	62.99	61.52	62.00	57.16	24,699
Oct 21, 2024	60.96	63.00	60.95	62.00	57.16	11,004
Oct 18, 2024	60.98	60.99	60.55	60.96	56.20	7,428
Oct 17, 2024	60.99	60.99	60.55	60.96	56.20	1,204
Oct 16, 2024	60.40	60.99	60.00	60.99	56.23	8,470
Oct 15, 2024	61.00	61.00	60.49	60.49	55.77	9,704
Oct 14, 2024	60.80	60.99	59.80	60.00	55.32	7,864
Oct 11, 2024	60.00	60.50	59.60	60.50	55.78	3,208
Oct 10, 2024	60.00	60.95	59.60	60.00	55.32	11,027
Oct 9, 2024	60.00	60.00	59.00	59.60	54.95	8,636
Oct 8, 2024	59.99	59.99	59.01	59.50	54.86	5,952
Oct 7, 2024	59.00	59.45	58.03	58.24	53.69	1,222
Oct 4, 2024	59.89	60.01	59.00	59.00	54.40	30,761
Oct 3, 2024	59.00	60.00	57.80	59.99	55.31	17,936
Oct 2, 2024	59.29	59.29	58.61	59.16	54.54	8,726
Oct 1, 2024	59.30	59.30	58.21	59.30	54.67	4,573
Sep 30, 2024	58.40	58.40	58.00	58.40	53.84	7,169
Sep 27, 2024	58.60	58.60	57.43	58.43	53.87	9,140
Sep 26, 2024	57.00	58.60	57.00	58.58	54.01	8,739
Sep 25, 2024	58.50	58.50	58.00	58.00	53.47	453
Sep 24, 2024	58.98	58.98	57.00	58.40	53.84	21,962
Sep 23, 2024	59.52	59.52	57.10	58.40	53.84	13,702
Sep 20, 2024	58.00	59.76	57.50	57.70	53.20	18,592
Sep 19, 2024	60.00	60.00	57.60	57.75	53.24	24,685
Sep 18, 2024	59.98	59.98	58.80	59.50	54.86	1,095
Sep 17, 2024	59.50	59.50	58.51	58.51	53.94	5,000
Sep 16, 2024	59.50	59.50	59.10	59.45	54.81	1,933
Sep 13, 2024	58.00	59.78	58.00	59.50	54.86	5,533
Sep 12, 2024	58.65	59.89	57.63	58.18	53.64	5,130
Sep 11, 2024	59.00	59.00	58.00	58.65	54.07	14,043
Sep 10, 2024	58.01	60.00	58.01	59.36	54.73	6,867
Sep 9, 2024	59.80	60.50	59.00	59.75	55.09	8,572
Sep 6, 2024	60.00	60.00	56.10	58.94	54.34	9,140
Sep 5, 2024	59.60	60.00	59.50	59.95	55.27	3,772
Sep 4, 2024	60.00	60.50	59.50	60.28	55.58	3,100
Sep 3, 2024	60.00	60.50	59.71	60.50	55.78	3,430
Sep 2, 2024	60.99	60.99	59.50	60.49	55.77	3,095
Aug 30, 2024	59.00	61.90	59.00	60.99	56.23	26,389
Aug 29, 2024	59.50	59.50	59.25	59.50	54.86	6,323
Aug 28, 2024	58.50	59.50	58.20	59.45	54.81	28,511
Aug 27, 2024	58.85	58.85	57.50	58.00	53.47	11,676
Aug 26, 2024	58.99	59.00	57.61	58.85	54.26	3,484
Aug 23, 2024	58.90	58.99	57.71	58.98	54.38	4,985
Aug 22, 2024	58.98	58.98	57.50	58.00	53.47	3,016
Aug 21, 2024	59.00	59.00	57.60	58.99	54.39	262
Aug 20, 2024	57.21	59.00	57.21	59.00	54.40	11,492
Aug 19, 2024	58.20	58.20	57.21	57.99	53.46	4,428
Aug 16, 2024	58.00	59.00	57.27	57.40	52.92	3,528
Aug 15, 2024	59.00	59.00	58.00	58.00	53.47	763
Aug 14, 2024	58.00	59.50	58.00	58.88	54.28	10,796
Aug 13, 2024	56.50	57.90	56.01	57.90	53.38	12,287
Aug 12, 2024	56.85	57.00	56.01	56.50	52.09	4,717
Aug 9, 2024	56.90	56.90	55.61	55.89	51.53	1,871
Aug 8, 2024	55.32	56.90	55.32	56.90	52.46	4,966
Aug 7, 2024	56.00	56.30	55.00	56.30	51.91	8,597
Aug 6, 2024	56.80	56.80	54.75	54.75	50.48	10,462
Aug 5, 2024	56.90	56.90	56.00	56.00	51.63	27,307
Aug 2, 2024	56.50	57.00	56.36	56.70	52.27	7,994
Aug 1, 2024	57.98	58.00	57.00	57.80	53.29	15,006
Jul 31, 2024	57.00	57.90	56.41	57.80	53.29	16,521
Jul 30, 2024	56.50	57.45	56.50	57.00	52.55	29,973
Jul 29, 2024	56.26	57.50	56.21	57.48	52.99	28,970
Jul 26, 2024	56.98	57.00	56.20	56.26	51.87	4,060
Jul 25, 2024	56.30	56.30	56.20	56.30	51.91	2,645
Jul 24, 2024	56.79	56.90	56.50	56.60	52.18	4,254
Jul 23, 2024	56.80	56.80	56.00	56.00	51.63	9,830
Jul 22, 2024	56.00	56.80	55.50	56.80	52.37	9,061
Jul 19, 2024	56.00	56.00	55.65	55.90	51.54	2,439
Jul 18, 2024	56.00	56.00	55.06	56.00	51.63	18,921
Jul 17, 2024	55.50	56.00	55.01	56.00	51.63	4,437
Jul 16, 2024	55.85	55.90	54.60	55.43	51.10	26,018
Jul 15, 2024	56.00	56.97	54.51	55.75	51.40	15,770
Jul 12, 2024	57.00	57.15	55.80	56.10	51.72	20,161
Jul 11, 2024	55.00	55.50	54.50	55.50	51.17	10,582
Jul 10, 2024	55.38	55.38	54.60	55.00	50.71	8,884
Jul 9, 2024	54.65	55.49	54.62	55.39	51.07	5,750
Jul 8, 2024	54.15	54.99	54.15	54.98	50.69	7,071
Jul 5, 2024	54.99	55.40	54.61	55.15	50.85	10,735
Jul 4, 2024	54.00	54.80	54.00	54.80	50.52	10,818
Jul 3, 2024	54.40	54.48	53.83	53.83	49.63	13,224
Jul 2, 2024	54.11	54.40	53.82	54.40	50.15	3,897
Jul 1, 2024	54.50	54.50	53.81	54.05	49.83	16,542
Jun 28, 2024	54.50	54.59	53.85	53.85	49.65	8,142
Jun 27, 2024	54.00	54.40	53.90	54.00	49.79	14,024
Jun 26, 2024	54.50	54.50	54.01	54.40	50.15	1,936
Jun 25, 2024	54.60	54.84	54.00	54.50	50.25	2,030
Jun 24, 2024	55.00	55.00	53.99	54.60	50.34	6,358
Jun 21, 2024	53.99	54.97	53.80	53.90	49.69	8,094
Jun 20, 2024	54.99	54.99	53.73	53.99	49.78	11,454
Jun 19, 2024	55.00	55.00	54.00	54.26	50.03	214,712
Jun 18, 2024	54.78	54.78	54.03	54.29	50.05	5,416
Jun 17, 2024	54.70	54.70	54.01	54.34	50.10	3,454
Jun 14, 2024	54.00	54.50	54.00	54.00	49.79	9,902
Jun 13, 2024	53.55	55.44	53.55	54.01	49.79	1,874
Jun 12, 2024	54.00	55.50	54.00	55.44	51.11	3,882
Jun 11, 2024	55.20	55.20	53.50	53.55	49.37	8,467
Jun 10, 2024	55.39	55.39	54.50	55.20	50.89	3,181
Jun 7, 2024	55.60	55.71	54.71	55.40	51.08	4,964
Jun 6, 2024	55.72	55.72	54.76	55.68	51.33	2,632
Jun 5, 2024	55.79	55.79	54.70	55.72	51.37	8,477
Jun 4, 2024	55.32	55.80	54.50	55.50	51.17	15,115
Jun 3, 2024	55.00	55.50	54.21	55.50	51.17	17,640
May 31, 2024	55.00	55.00	54.11	54.89	50.61	7,004
May 30, 2024	55.00	55.00	53.56	54.05	49.83	8,447
May 29, 2024	53.50	55.00	53.49	55.00	50.71	32,771
May 28, 2024	54.00	54.00	53.20	53.50	49.32	13,137
May 27, 2024	52.50	53.89	52.00	53.89	49.68	19,942
May 24, 2024	54.08	54.08	52.25	53.80	49.60	3,940
May 23, 2024	54.90	54.90	52.26	53.50	49.32	28,929
May 22, 2024	53.40	54.08	52.55	52.55	48.45	14,729
May 21, 2024	52.50	53.80	52.50	53.50	49.32	17,399
May 16, 2024	53.00	53.65	53.00	53.39	49.22	11,112

NONG.OL SpareBank 1 Nord-Norge

149.78

+1.12%

SBNOR.OL Sparebanken Norge

152.10

+1.40%

SB1NO.OL SpareBank 1 Sør-Norge ASA

182.00

+0.33%

MING.OL SpareBank 1 SMN

193.38

+0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sparebanken Øst (SPOG.OL)

Related Tickers