Sparebank 1 SR Bank ASA (0Q57) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 229.00 | 233.50 | 229.50 | 232.00 | 232.00 | +1.98% | 158,335 | 7.38 |
| Nov 03, 2026 | 228.00 | 229.50 | 227.50 | 227.50 | 227.50 | -0.22% | 8,182 | 0.38 |
| Nov 02, 2026 | 230.25 | 228.25 | 226.75 | 228.00 | 228.00 | -1.30% | 1,314 | 0.05 |
| Oct 30, 2026 | 230.75 | 232.50 | 230.75 | 231.00 | 231.00 | -0.86% | 3,093 | 0.12 |
| Oct 29, 2026 | 231.25 | 233.00 | 231.00 | 233.00 | 233.00 | +0.65% | 9,001 | 0.36 |
| Oct 28, 2026 | 229.50 | 232.25 | 231.50 | 231.50 | 231.50 | +0.65% | 21,970 | 0.87 |
| Oct 27, 2026 | 225.50 | 230.00 | 227.00 | 230.00 | 230.00 | +1.55% | 5,074 | 0.20 |
| Oct 26, 2026 | 223.50 | 226.50 | 225.50 | 226.50 | 226.50 | +1.57% | 3,795 | 0.15 |
| Oct 23, 2026 | 224.50 | 224.00 | 222.75 | 223.00 | 223.00 | -1.00% | 1,515 | 0.06 |
| Oct 22, 2026 | 224.00 | 226.00 | 223.00 | 225.25 | 225.25 | -0.11% | 40,885 | 1.63 |
| Oct 21, 2026 | 222.50 | 225.50 | 225.00 | 225.50 | 225.50 | +1.35% | 279 | 0.01 |
| Oct 20, 2026 | 221.00 | 222.75 | 221.50 | 222.50 | 222.50 | +0.23% | 6,196 | 0.25 |
| Oct 19, 2026 | 224.50 | 223.75 | 222.00 | 222.00 | 222.00 | -1.44% | 4,609 | 0.15 |
| Oct 16, 2026 | 224.50 | 225.75 | 224.50 | 225.25 | 225.25 | +0.56% | 4,335 | 0.14 |
| Oct 15, 2026 | 226.50 | 226.50 | 224.00 | 224.00 | 224.00 | -1.32% | 53,818 | 1.81 |
| Oct 14, 2026 | 223.50 | 227.50 | 225.00 | 227.00 | 227.00 | +0.89% | 8,555 | 0.29 |
| Oct 13, 2026 | 220.50 | 226.00 | 224.50 | 225.00 | 225.00 | +2.97% | 2,169 | 0.07 |
| Oct 12, 2026 | 219.25 | 220.00 | 218.00 | 218.50 | 218.50 | -0.46% | 175,638 | 6.51 |
| Oct 09, 2026 | 220.00 | 219.50 | 219.00 | 219.50 | 219.50 | -0.24% | 32,348 | 1.21 |
| Oct 08, 2026 | 219.25 | 221.50 | 218.00 | 220.02 | 220.02 | -0.48% | 35,882 | 1.36 |
| Oct 07, 2026 | 222.00 | 224.00 | 220.03 | 221.09 | 221.09 | -1.63% | 38,634 | 1.50 |
| Oct 06, 2026 | 224.50 | 227.00 | 224.75 | 224.75 | 224.75 | +0.56% | 3,431 | 0.13 |
| Oct 05, 2026 | 223.00 | 224.00 | 222.25 | 223.50 | 223.50 | +0.68% | 3,866 | 0.15 |
| Oct 02, 2026 | 223.00 | 222.00 | 220.50 | 222.00 | 222.00 | +0.00% | 14,942 | 0.56 |
| Oct 01, 2026 | 226.00 | 227.00 | 221.75 | 222.00 | 222.00 | -1.99% | 420,358 | 21.08 |
| Sep 30, 2026 | 227.50 | 230.00 | 226.50 | 226.50 | 226.50 | -0.88% | 12,842 | 0.65 |
| Sep 29, 2026 | 229.50 | 231.00 | 228.50 | 228.50 | 228.50 | -0.87% | 26,120 | 1.34 |
| Sep 28, 2026 | 230.25 | 230.50 | 230.50 | 230.50 | 230.50 | +0.22% | 11 | 0.00 |
| Sep 25, 2026 | 228.50 | 230.00 | 229.50 | 230.00 | 230.00 | +1.10% | 5,407 | 0.28 |
| Sep 24, 2026 | 227.50 | 228.00 | 227.00 | 227.50 | 227.50 | -0.44% | 29,711 | 1.12 |
| Sep 23, 2026 | 229.50 | 228.50 | 227.00 | 228.50 | 228.50 | +0.00% | 5,793 | 0.22 |
| Sep 22, 2026 | 228.50 | 229.00 | 227.50 | 228.50 | 228.50 | +0.11% | 72,100 | 2.83 |
| Sep 21, 2026 | 227.00 | 228.75 | 228.00 | 228.25 | 228.25 | +1.06% | 22,911 | 0.74 |
| Sep 18, 2026 | 227.00 | 227.50 | 224.75 | 225.86 | 225.86 | -1.59% | 14,521 | 0.47 |
| Sep 17, 2026 | 226.50 | 230.00 | 227.00 | 229.50 | 229.50 | +1.21% | 709 | 0.02 |
| Sep 16, 2026 | 226.00 | 227.50 | 226.00 | 226.75 | 226.75 | +0.48% | 15,273 | 0.49 |
| Sep 15, 2026 | 222.50 | 227.00 | 220.50 | 225.67 | 225.67 | +0.22% | 10,155 | 0.33 |
| Sep 14, 2026 | 226.50 | 226.00 | 224.00 | 225.18 | 225.18 | -0.36% | 1,054 | 0.03 |
| Sep 11, 2026 | 224.00 | 227.50 | 225.50 | 226.00 | 226.00 | +0.20% | 1,777 | 0.06 |
| Sep 10, 2026 | 224.50 | 225.56 | 223.50 | 225.56 | 225.56 | +1.15% | 683 | 0.02 |
| Sep 09, 2026 | 225.00 | 224.00 | 222.00 | 223.00 | 223.00 | -1.33% | 38,374 | 1.25 |
| Sep 08, 2026 | 227.50 | 227.00 | 225.50 | 226.00 | 226.00 | -0.97% | 2,290 | 0.07 |
| Sep 07, 2026 | 226.00 | 228.50 | 227.50 | 228.22 | 228.22 | +0.80% | 1,742 | 0.06 |
| Sep 04, 2026 | 218.75 | 227.00 | 225.50 | 226.42 | 226.42 | +0.16% | 39,451 | 1.30 |
| Sep 03, 2026 | 225.50 | 226.50 | 225.00 | 226.06 | 226.06 | +0.55% | 4,064 | 0.13 |
| Sep 02, 2026 | 220.00 | 225.00 | 223.00 | 224.81 | 224.81 | +1.44% | 8,270 | 0.27 |
| Sep 01, 2026 | 224.00 | 222.50 | 221.00 | 221.63 | 221.63 | -1.72% | 2,778 | 0.09 |
| Aug 31, 2026 | 225.00 | 226.25 | 224.00 | 225.50 | 225.50 | -0.02% | 32,156 | 1.07 |
| Aug 28, 2026 | 225.00 | 226.50 | 225.00 | 225.55 | 225.55 | +0.33% | 2,456 | 0.08 |
| Aug 27, 2026 | 224.50 | 226.00 | 223.50 | 224.80 | 224.80 | +0.35% | 5,669 | 0.19 |
