Comparing Back to the side-by-side chart ↗
SpareBank 1 Sør-Norge ASA (SB1NO.OL) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 224.00 | 226.50 | 224.00 | 225.00 | +0.90% | 169,220 |
| 2026-10-15 | 225.50 | 228.00 | 222.00 | 223.00 | -1.33% | 254,007 |
| 2026-10-14 | 224.00 | 227.50 | 222.50 | 226.00 | +0.44% | 240,226 |
| 2026-10-13 | 219.50 | 228.00 | 219.50 | 225.00 | +2.97% | 206,590 |
| 2026-10-12 | 220.00 | 222.00 | 217.50 | 218.50 | -0.23% | 310,859 |
| 2026-10-09 | 220.00 | 220.50 | 219.00 | 219.00 | -0.45% | 190,525 |
| 2026-10-08 | 219.50 | 221.50 | 217.50 | 220.00 | -0.45% | 230,536 |
| 2026-10-07 | 222.50 | 224.00 | 220.00 | 221.00 | -1.12% | 219,482 |
| 2026-10-06 | 224.00 | 227.00 | 223.50 | 223.50 | -0.67% | 170,808 |
| 2026-10-05 | 223.00 | 225.00 | 222.00 | 225.00 | +1.35% | 267,294 |
| 2026-10-02 | 221.50 | 223.00 | 220.00 | 222.00 | +0.23% | 173,745 |
| 2026-10-01 | 227.00 | 227.00 | 221.50 | 221.50 | -2.21% | 229,222 |
| 2026-09-30 | 229.00 | 230.00 | 226.50 | 226.50 | -0.88% | 175,386 |
| 2026-09-29 | 230.00 | 231.00 | 228.50 | 228.50 | -0.44% | 125,662 |
| 2026-09-28 | 229.50 | 232.50 | 229.50 | 229.50 | -0.22% | 197,771 |
| 2026-09-25 | 229.00 | 231.50 | 229.00 | 230.00 | +1.10% | 142,588 |
| 2026-09-24 | 227.00 | 229.00 | 226.50 | 227.50 | +0.00% | 138,667 |
| 2026-09-23 | 229.50 | 229.50 | 226.00 | 227.50 | -0.66% | 180,063 |
| 2026-09-22 | 227.50 | 229.00 | 227.50 | 229.00 | +0.66% | 289,669 |
| 2026-09-21 | 227.00 | 229.50 | 227.00 | 227.50 | +0.66% | 151,620 |
| 2026-09-18 | 226.50 | 227.50 | 224.00 | 226.00 | -1.09% | 630,973 |
| 2026-09-17 | 225.50 | 230.00 | 225.50 | 228.50 | +1.11% | 212,378 |
| 2026-09-16 | 226.50 | 229.00 | 225.50 | 226.00 | -0.22% | 150,902 |
| 2026-09-15 | 223.00 | 227.00 | 221.00 | 226.50 | +1.34% | 185,152 |
| 2026-09-14 | 226.50 | 228.50 | 223.50 | 223.50 | -1.32% | 133,872 |
| 2026-09-11 | 224.00 | 227.50 | 224.00 | 226.50 | +1.34% | 140,786 |
| 2026-09-10 | 224.00 | 226.50 | 223.00 | 223.50 | -0.45% | 141,995 |
| 2026-09-09 | 225.00 | 225.00 | 222.00 | 224.50 | -0.66% | 178,349 |
| 2026-09-08 | 227.00 | 228.00 | 225.50 | 226.00 | -0.66% | 105,922 |
| 2026-09-07 | 227.00 | 229.00 | 226.00 | 227.50 | +0.22% | 97,852 |
| 2026-09-04 | 227.00 | 227.00 | 224.00 | 227.00 | +0.67% | 134,660 |
| 2026-09-03 | 225.00 | 226.50 | 224.50 | 225.50 | +0.22% | 181,863 |
| 2026-09-02 | 221.50 | 225.00 | 220.50 | 225.00 | +1.58% | 135,684 |
| 2026-09-01 | 224.50 | 224.50 | 220.00 | 221.50 | -1.12% | 297,807 |
| 2026-08-31 | 226.00 | 226.50 | 224.00 | 224.00 | -0.67% | 223,300 |
| 2026-08-28 | 224.50 | 226.50 | 224.50 | 225.50 | +0.67% | 105,997 |
| 2026-08-27 | 224.00 | 226.00 | 223.50 | 224.00 | +0.00% | 149,433 |
| 2026-08-26 | 223.00 | 225.00 | 223.00 | 224.00 | +0.45% | 189,619 |
| 2026-08-25 | 221.50 | 225.00 | 220.50 | 223.00 | +0.68% | 156,618 |
| 2026-08-24 | 220.00 | 222.00 | 218.00 | 221.50 | +0.91% | 151,026 |
| 2026-08-21 | 219.00 | 221.00 | 219.00 | 219.50 | +1.15% | 148,133 |
| 2026-08-20 | 216.00 | 217.50 | 215.50 | 217.00 | +0.00% | 132,935 |
| 2026-08-19 | 218.00 | 218.50 | 217.00 | 217.00 | -0.91% | 162,122 |
| 2026-08-18 | 221.00 | 221.50 | 218.50 | 219.00 | -1.13% | 135,989 |
| 2026-08-17 | 218.00 | 222.00 | 218.00 | 221.50 | +1.37% | 137,984 |
| 2026-08-14 | 218.00 | 221.00 | 218.00 | 218.50 | +0.23% | 168,982 |
| 2026-08-13 | 210.00 | 220.00 | 209.50 | 218.00 | +4.81% | 320,367 |
| 2026-08-12 | 207.50 | 212.50 | 205.00 | 208.00 | +0.24% | 154,952 |
| 2026-08-11 | 208.50 | 208.50 | 206.00 | 207.50 | -0.48% | 119,731 |
| 2026-08-10 | 213.00 | 213.50 | 208.50 | 208.50 | -1.88% | 122,513 |
| 2026-08-07 | 213.00 | 214.50 | 211.50 | 212.50 | -0.47% | 111,159 |
| 2026-08-06 | 213.00 | 215.00 | 212.50 | 213.50 | +0.23% | 118,211 |
| 2026-08-05 | 213.50 | 213.50 | 210.50 | 213.00 | -0.23% | 103,794 |
| 2026-08-04 | 212.00 | 213.50 | 209.50 | 213.50 | +0.71% | 102,040 |
| 2026-08-03 | 212.50 | 214.00 | 207.00 | 212.00 | +0.00% | 124,198 |
| 2026-07-31 | 212.00 | 213.50 | 211.50 | 212.00 | +0.24% | 113,295 |
| 2026-07-30 | 207.50 | 212.00 | 207.50 | 211.50 | +1.20% | 108,639 |
| 2026-07-29 | 211.00 | 211.50 | 206.50 | 209.00 | -0.71% | 98,592 |
| 2026-07-28 | 209.00 | 211.00 | 209.00 | 210.50 | +0.96% | 83,517 |
| 2026-07-27 | 209.50 | 210.50 | 207.50 | 208.50 | +0.00% | 85,978 |
| 2026-07-24 | 208.00 | 209.00 | 207.50 | 208.50 | +0.72% | 51,585 |
| 2026-07-23 | 209.50 | 209.50 | 207.00 | 207.00 | -1.66% | 67,316 |
| 2026-07-22 | 208.00 | 211.00 | 207.50 | 210.50 | +1.45% | 185,713 |
| 2026-07-21 | 204.50 | 207.50 | 204.50 | 207.50 | +0.97% | 79,686 |
| 2026-07-20 | 206.00 | 208.00 | 204.50 | 205.50 | -0.72% | 67,847 |
| 2026-07-17 | 206.00 | 209.00 | 205.00 | 207.00 | +0.49% | 158,387 |
| 2026-07-16 | 204.00 | 207.50 | 203.00 | 206.00 | +0.49% | 120,786 |
| 2026-07-15 | 203.00 | 205.00 | 201.50 | 205.00 | +1.23% | 142,742 |
| 2026-07-14 | 202.00 | 204.00 | 199.00 | 202.50 | -0.74% | 163,738 |
| 2026-07-13 | 203.00 | 206.00 | 202.50 | 204.00 | +0.49% | 109,643 |
| 2026-07-10 | 203.50 | 204.50 | 202.00 | 203.00 | -0.25% | 102,056 |
| 2026-07-09 | 205.00 | 207.50 | 202.00 | 203.50 | +0.74% | 307,375 |
| 2026-07-08 | 201.00 | 203.00 | 199.20 | 202.00 | +0.50% | 133,596 |
| 2026-07-07 | 199.80 | 202.00 | 199.60 | 201.00 | +1.31% | 144,909 |
| 2026-07-06 | 199.00 | 199.80 | 198.00 | 198.40 | -0.50% | 246,881 |
| 2026-07-03 | 197.80 | 199.40 | 195.80 | 199.40 | +0.91% | 201,618 |
| 2026-07-02 | 192.60 | 197.60 | 192.20 | 197.60 | +2.60% | 218,183 |
| 2026-07-01 | 192.20 | 194.00 | 191.40 | 192.60 | -0.41% | 162,421 |
| 2026-06-30 | 194.00 | 194.40 | 192.60 | 193.40 | -0.31% | 195,565 |
| 2026-06-29 | 193.40 | 194.40 | 191.80 | 194.00 | +0.52% | 110,296 |
| 2026-06-26 | 192.60 | 194.60 | 191.80 | 193.00 | +0.63% | 144,076 |
| 2026-06-25 | 192.80 | 193.80 | 191.20 | 191.80 | -0.31% | 167,501 |
| 2026-06-24 | 192.60 | 192.60 | 190.20 | 192.40 | -0.10% | 200,263 |
| 2026-06-23 | 194.00 | 194.40 | 191.40 | 192.60 | -1.13% | 467,677 |
| 2026-06-22 | 194.00 | 194.80 | 192.40 | 194.80 | -0.20% | 240,052 |
| 2026-06-19 | 191.40 | 195.20 | 189.60 | 195.20 | +2.09% | 588,079 |
| 2026-06-18 | 191.60 | 192.60 | 191.00 | 191.20 | +0.00% | 156,114 |
| 2026-06-17 | 190.20 | 191.20 | 188.20 | 191.20 | +0.42% | 136,972 |
| 2026-06-16 | 191.80 | 191.80 | 188.20 | 190.40 | -0.10% | 272,464 |
| 2026-06-15 | 191.00 | 193.20 | 188.60 | 190.60 | +0.11% | 94,194 |
| 2026-06-12 | 186.40 | 190.60 | 186.40 | 190.40 | +2.59% | 104,258 |
| 2026-06-11 | 187.60 | 188.00 | 185.40 | 185.60 | -1.17% | 147,194 |
| 2026-06-10 | 189.00 | 189.40 | 187.00 | 187.80 | -0.53% | 115,608 |
| 2026-06-09 | 187.80 | 189.60 | 187.20 | 188.80 | +1.07% | 97,425 |
| 2026-06-08 | 187.80 | 189.80 | 186.80 | 186.80 | -0.64% | 143,897 |
| 2026-06-05 | 187.00 | 189.60 | 186.20 | 188.00 | +0.86% | 155,018 |
| 2026-06-04 | 185.60 | 187.60 | 185.00 | 186.40 | +0.76% | 69,018 |
| 2026-06-03 | 187.00 | 187.20 | 185.00 | 185.00 | -0.86% | 131,393 |
| 2026-06-02 | 189.60 | 189.80 | 186.00 | 186.60 | -1.48% | 131,847 |
| 2026-06-01 | 191.20 | 192.00 | 188.80 | 189.40 | -1.35% | 121,142 |
| 2026-05-29 | 193.00 | 193.80 | 190.40 | 192.00 | -0.41% | 416,512 |
| 2026-05-28 | 191.40 | 193.80 | 191.40 | 192.80 | +0.73% | 156,234 |
| 2026-05-27 | 191.20 | 192.60 | 190.20 | 191.40 | +0.21% | 278,301 |
| 2026-05-26 | 193.20 | 195.20 | 190.80 | 191.00 | -1.14% | 139,898 |
| 2026-05-22 | 194.40 | 194.40 | 191.40 | 193.20 | -0.41% | 178,298 |
| 2026-05-21 | 192.60 | 195.00 | 192.60 | 194.00 | +0.73% | 136,380 |
| 2026-05-20 | 191.20 | 193.60 | 190.40 | 192.60 | +0.42% | 205,175 |
| 2026-05-19 | 190.60 | 193.40 | 190.00 | 191.80 | +0.63% | 168,408 |
| 2026-05-18 | 187.80 | 190.80 | 186.20 | 190.60 | +1.38% | 225,493 |
| 2026-05-15 | 186.60 | 188.60 | 186.60 | 188.00 | +1.18% | 131,772 |
| 2026-05-13 | 187.00 | 187.00 | 185.00 | 185.80 | -0.54% | 118,821 |
| 2026-05-12 | 190.60 | 190.60 | 185.80 | 186.80 | -2.30% | 222,369 |
| 2026-05-11 | 191.40 | 192.00 | 190.00 | 191.20 | +0.10% | 213,623 |
| 2026-05-08 | 189.60 | 191.80 | 187.60 | 191.00 | +0.74% | 276,918 |
| 2026-05-07 | 199.00 | 199.00 | 189.60 | 189.60 | -3.95% | 412,586 |
| 2026-05-06 | 197.20 | 198.40 | 196.00 | 197.40 | +0.82% | 102,692 |
| 2026-05-05 | 198.00 | 198.80 | 195.80 | 195.80 | -0.91% | 112,536 |
| 2026-05-04 | 201.00 | 201.00 | 195.20 | 197.60 | -1.20% | 222,637 |
| 2026-04-30 | 198.20 | 200.50 | 196.60 | 200.00 | +0.20% | 210,598 |
| 2026-04-29 | 202.00 | 202.00 | 199.60 | 199.60 | -0.20% | 142,266 |
| 2026-04-28 | 199.00 | 203.00 | 199.00 | 200.00 | +0.50% | 143,767 |
| 2026-04-27 | 199.00 | 199.60 | 196.60 | 199.00 | +0.20% | 212,668 |
| 2026-04-24 | 197.40 | 199.80 | 196.40 | 198.60 | -4.98% | 220,786 |
| 2026-04-23 | 214.00 | 214.00 | 209.00 | 209.00 | -3.02% | 265,358 |
| 2026-04-22 | 216.50 | 218.50 | 215.50 | 215.50 | -0.23% | 200,848 |
| 2026-04-21 | 215.50 | 217.00 | 214.00 | 216.00 | +0.47% | 128,535 |
| 2026-04-20 | 215.50 | 217.00 | 214.50 | 215.00 | -0.23% | 157,860 |
| 2026-04-17 | 216.50 | 218.50 | 215.50 | 215.50 | -0.69% | 226,672 |
| 2026-04-16 | 220.00 | 220.00 | 216.50 | 217.00 | -0.91% | 177,065 |
| 2026-04-15 | 221.00 | 221.50 | 218.50 | 219.00 | -0.68% | 171,836 |
| 2026-04-14 | 220.00 | 221.00 | 218.50 | 220.50 | +0.46% | 261,192 |
| 2026-04-13 | 219.00 | 219.50 | 218.00 | 219.50 | +0.46% | 198,110 |
| 2026-04-10 | 218.00 | 219.50 | 217.00 | 218.50 | +0.69% | 241,197 |
| 2026-04-09 | 216.00 | 217.50 | 215.50 | 217.00 | +0.46% | 211,878 |
| 2026-04-08 | 217.00 | 218.00 | 214.00 | 216.00 | +0.93% | 282,602 |
| 2026-04-07 | 210.50 | 216.00 | 210.00 | 214.00 | +1.66% | 267,500 |
| 2026-04-01 | 212.00 | 213.00 | 210.50 | 210.50 | +0.00% | 123,213 |
| 2026-03-31 | 208.00 | 212.00 | 207.00 | 210.50 | +0.96% | 323,291 |
| 2026-03-30 | 201.00 | 208.50 | 200.50 | 208.50 | +3.99% | 283,202 |
| 2026-03-27 | 203.50 | 203.50 | 199.20 | 200.50 | -0.99% | 218,870 |
| 2026-03-26 | 204.00 | 204.00 | 202.00 | 202.50 | -0.98% | 218,378 |
| 2026-03-25 | 204.00 | 204.50 | 202.00 | 204.50 | +1.74% | 150,141 |
| 2026-03-24 | 203.50 | 204.50 | 200.50 | 201.00 | -2.43% | 488,183 |
| 2026-03-23 | 201.00 | 206.00 | 197.40 | 206.00 | +1.73% | 386,884 |
| 2026-03-20 | 204.50 | 206.00 | 201.00 | 202.50 | +0.00% | 2,955,830 |
| 2026-03-19 | 204.00 | 206.00 | 201.50 | 202.50 | -1.22% | 258,627 |
| 2026-03-18 | 202.00 | 206.50 | 200.50 | 205.00 | +1.99% | 228,780 |
| 2026-03-17 | 204.50 | 205.50 | 198.80 | 201.00 | -1.71% | 378,742 |
| 2026-03-16 | 207.50 | 208.50 | 202.50 | 204.50 | -0.73% | 301,956 |
| 2026-03-13 | 205.00 | 210.00 | 204.50 | 206.00 | +0.73% | 256,034 |
| 2026-03-12 | 207.50 | 209.00 | 204.50 | 204.50 | -1.92% | 269,444 |
| 2026-03-11 | 208.00 | 209.00 | 206.00 | 208.50 | +0.24% | 234,755 |
| 2026-03-10 | 205.50 | 211.00 | 205.50 | 208.00 | +1.71% | 334,522 |
| 2026-03-09 | 206.00 | 206.00 | 202.00 | 204.50 | -0.97% | 256,756 |
| 2026-03-06 | 209.00 | 210.00 | 204.50 | 206.50 | -0.72% | 234,913 |
| 2026-03-05 | 210.00 | 211.00 | 208.00 | 208.00 | -0.72% | 262,647 |
| 2026-03-04 | 204.50 | 210.50 | 204.00 | 209.50 | +2.70% | 333,006 |
| 2026-03-03 | 208.00 | 208.00 | 203.00 | 204.00 | -2.63% | 245,406 |
| 2026-03-02 | 208.00 | 211.00 | 205.50 | 209.50 | -0.95% | 219,800 |
| 2026-02-27 | 211.00 | 214.00 | 211.00 | 211.50 | +0.24% | 242,235 |
| 2026-02-26 | 213.00 | 213.50 | 211.00 | 211.00 | -0.47% | 220,350 |
| 2026-02-25 | 208.00 | 212.00 | 208.00 | 212.00 | +1.92% | 189,290 |
| 2026-02-24 | 211.00 | 211.50 | 208.00 | 208.00 | -1.89% | 200,753 |
| 2026-02-23 | 213.00 | 214.00 | 211.50 | 212.00 | -0.47% | 226,090 |
| 2026-02-20 | 209.00 | 213.00 | 209.00 | 213.00 | +1.67% | 185,775 |
| 2026-02-19 | 211.00 | 211.50 | 208.00 | 209.50 | -0.71% | 190,195 |
| 2026-02-18 | 208.00 | 212.50 | 207.50 | 211.00 | +1.20% | 232,843 |
| 2026-02-17 | 202.50 | 209.50 | 202.50 | 208.50 | +2.21% | 306,233 |
| 2026-02-16 | 201.00 | 205.50 | 200.50 | 204.00 | +1.49% | 185,653 |
| 2026-02-13 | 201.00 | 205.50 | 199.60 | 201.00 | +0.00% | 515,120 |
| 2026-02-12 | 200.00 | 207.50 | 200.00 | 201.00 | +1.11% | 364,722 |
| 2026-02-11 | 199.00 | 202.50 | 196.20 | 198.80 | -1.34% | 236,819 |
| 2026-02-10 | 199.20 | 202.00 | 197.60 | 201.50 | +1.56% | 260,881 |
| 2026-02-09 | 201.50 | 202.00 | 198.00 | 198.40 | -1.54% | 253,821 |
| 2026-02-06 | 197.80 | 201.50 | 197.60 | 201.50 | +1.77% | 278,076 |
| 2026-02-05 | 198.40 | 200.50 | 197.20 | 198.00 | -0.20% | 239,787 |
| 2026-02-04 | 197.00 | 198.60 | 194.80 | 198.40 | +0.92% | 351,122 |
| 2026-02-03 | 195.00 | 197.20 | 195.00 | 196.60 | +0.00% | 199,846 |
| 2026-02-02 | 193.60 | 196.60 | 192.80 | 196.60 | +1.03% | 187,496 |
| 2026-01-30 | 191.60 | 194.60 | 191.60 | 194.60 | +1.57% | 265,890 |
| 2026-01-29 | 191.60 | 192.40 | 189.80 | 191.60 | -0.10% | 242,132 |
| 2026-01-28 | 193.60 | 193.60 | 189.40 | 191.80 | -0.93% | 287,989 |
| 2026-01-27 | 195.00 | 196.20 | 193.40 | 193.60 | -0.51% | 302,224 |
| 2026-01-26 | 195.00 | 195.80 | 194.40 | 194.60 | -0.10% | 209,719 |
| 2026-01-23 | 195.00 | 196.00 | 194.40 | 194.80 | -0.51% | 188,084 |
| 2026-01-22 | 195.00 | 196.80 | 194.80 | 195.80 | +0.72% | 189,846 |
| 2026-01-21 | 194.00 | 194.40 | 191.20 | 194.40 | -0.21% | 298,018 |
| 2026-01-20 | 194.40 | 196.00 | 194.00 | 194.80 | +0.00% | 229,557 |
| 2026-01-19 | 196.40 | 196.40 | 193.80 | 194.80 | -2.01% | 224,262 |
| 2026-01-16 | 197.80 | 200.50 | 197.00 | 198.80 | +0.40% | 320,775 |
| 2026-01-15 | 196.20 | 198.00 | 195.20 | 198.00 | +0.92% | 261,795 |
| 2026-01-14 | 194.40 | 196.80 | 193.20 | 196.20 | +1.13% | 283,819 |
| 2026-01-13 | 193.20 | 194.80 | 193.20 | 194.00 | +0.41% | 335,705 |
| 2026-01-12 | 191.80 | 193.40 | 190.80 | 193.20 | +0.52% | 193,883 |
| 2026-01-09 | 194.60 | 194.60 | 192.00 | 192.20 | -0.83% | 247,198 |
| 2026-01-08 | 192.40 | 195.60 | 192.40 | 193.80 | +1.47% | 295,690 |
| 2026-01-07 | 192.60 | 193.00 | 190.40 | 191.00 | -0.83% | 235,000 |
| 2026-01-06 | 195.00 | 195.20 | 192.60 | 192.60 | -0.82% | 338,185 |
| 2026-01-05 | 197.60 | 197.60 | 193.20 | 194.20 | -1.42% | 237,597 |
| 2026-01-02 | 198.00 | 198.00 | 195.60 | 197.00 | -0.71% | 156,315 |
| 2025-12-30 | 196.80 | 199.40 | 196.80 | 198.40 | +0.92% | 330,862 |
| 2025-12-29 | 196.00 | 197.60 | 195.60 | 196.60 | +0.10% | 227,621 |
| 2025-12-23 | 195.80 | 196.80 | 194.00 | 196.40 | +0.41% | 171,544 |
| 2025-12-22 | 196.00 | 196.40 | 194.60 | 195.60 | -0.20% | 178,913 |
| 2025-12-19 | 192.20 | 197.20 | 192.00 | 196.00 | +2.19% | 1,092,673 |
| 2025-12-18 | 192.20 | 193.80 | 191.20 | 191.80 | -0.21% | 220,894 |
| 2025-12-17 | 192.00 | 192.40 | 190.60 | 192.20 | +0.31% | 282,936 |
| 2025-12-16 | 191.00 | 192.00 | 190.60 | 191.60 | +0.21% | 209,061 |
| 2025-12-15 | 186.00 | 191.80 | 185.40 | 191.20 | +3.02% | 309,415 |
| 2025-12-12 | 187.20 | 188.60 | 185.60 | 185.60 | +0.11% | 174,195 |
| 2025-12-11 | 186.00 | 186.20 | 184.60 | 185.40 | +0.11% | 162,187 |
| 2025-12-10 | 185.00 | 185.80 | 184.00 | 185.20 | +0.00% | 222,617 |
| 2025-12-09 | 186.00 | 187.00 | 185.00 | 185.20 | +0.00% | 143,383 |
| 2025-12-08 | 185.00 | 185.20 | 183.00 | 185.20 | +0.33% | 103,303 |
| 2025-12-05 | 183.00 | 186.40 | 183.00 | 184.60 | +0.87% | 101,267 |
| 2025-12-04 | 185.00 | 185.00 | 182.20 | 183.00 | -0.65% | 113,791 |
| 2025-12-03 | 183.60 | 185.00 | 181.60 | 184.20 | +1.21% | 169,204 |
| 2025-12-02 | 178.00 | 183.00 | 178.00 | 182.00 | +1.00% | 261,078 |
| 2025-12-01 | 179.80 | 180.80 | 178.00 | 180.20 | +0.78% | 150,597 |
| 2025-11-28 | 179.00 | 179.60 | 177.20 | 178.80 | -0.11% | 80,759 |
| 2025-11-27 | 177.80 | 179.00 | 177.20 | 179.00 | +0.67% | 332,779 |
| 2025-11-26 | 177.00 | 177.80 | 176.20 | 177.80 | +0.45% | 66,228 |
| 2025-11-25 | 175.00 | 177.40 | 174.20 | 177.00 | +1.49% | 243,541 |
| 2025-11-24 | 172.00 | 174.40 | 172.00 | 174.40 | +1.28% | 218,873 |
| 2025-11-21 | 172.40 | 172.40 | 170.00 | 172.20 | -0.58% | 124,055 |
| 2025-11-20 | 171.00 | 173.20 | 171.00 | 173.20 | +1.41% | 143,335 |
| 2025-11-19 | 171.80 | 171.80 | 169.20 | 170.80 | +0.23% | 190,348 |
| 2025-11-18 | 173.00 | 173.00 | 170.20 | 170.40 | -1.96% | 472,862 |
| 2025-11-17 | 172.00 | 174.20 | 171.40 | 173.80 | +0.46% | 136,701 |
| 2025-11-14 | 176.00 | 176.00 | 171.80 | 173.00 | -1.70% | 155,152 |
| 2025-11-13 | 175.60 | 176.60 | 174.60 | 176.00 | +0.23% | 71,299 |
| 2025-11-12 | 174.00 | 176.60 | 173.80 | 175.60 | +0.57% | 206,348 |
| 2025-11-11 | 174.00 | 176.20 | 173.60 | 174.60 | +0.69% | 89,681 |
| 2025-11-10 | 172.00 | 173.40 | 171.60 | 173.40 | +0.12% | 132,303 |
| 2025-11-07 | 176.00 | 176.00 | 171.00 | 173.20 | -0.80% | 151,532 |
| 2025-11-06 | 175.00 | 176.20 | 174.60 | 174.60 | -0.23% | 97,464 |
| 2025-11-05 | 176.00 | 176.60 | 174.60 | 175.00 | -0.57% | 55,903 |
| 2025-11-04 | 177.40 | 177.60 | 174.80 | 176.00 | -0.90% | 128,798 |
| 2025-11-03 | 172.80 | 177.60 | 172.80 | 177.60 | +1.95% | 128,830 |
| 2025-10-31 | 177.60 | 177.60 | 172.80 | 174.20 | -0.91% | 154,823 |
| 2025-10-30 | 178.00 | 180.00 | 175.00 | 175.80 | -0.34% | 142,142 |
| 2025-10-29 | 174.00 | 176.80 | 172.60 | 176.40 | +1.85% | 113,502 |
| 2025-10-28 | 173.00 | 174.00 | 172.20 | 173.20 | -0.46% | 93,679 |
| 2025-10-27 | 172.80 | 174.40 | 171.40 | 174.00 | +0.69% | 75,087 |
| 2025-10-24 | 174.40 | 174.40 | 171.20 | 172.80 | -0.69% | 172,006 |
| 2025-10-23 | 174.00 | 174.20 | 172.60 | 174.00 | -0.11% | 122,929 |
| 2025-10-22 | 175.00 | 175.00 | 170.40 | 174.20 | -1.14% | 202,758 |
| 2025-10-21 | 173.80 | 177.20 | 173.80 | 176.20 | +1.61% | 127,116 |
| 2025-10-20 | 173.00 | 175.20 | 173.00 | 173.40 | -0.46% | 96,650 |
| 2025-10-17 | 175.00 | 175.00 | 171.80 | 174.20 | -1.02% | 116,922 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+10.10%). Worst month: Apr (-3.96%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is SpareBank 1 Sør-Norge ASA's (SB1NO.OL) latest close?
225.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is SB1NO.OL's 52-week high and low?
232.50 high and 169.20 low over the trailing 52 weeks, as of 2026-10-16.
What is SpareBank 1 Sør-Norge ASA's strongest and weakest month historically?
Historically, SB1NO.OL's strongest calendar month has been Dec (average +10.10%) and its weakest Apr (average -3.96%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.