SpareBank 1 Ostlandet (0RU6.L) LSE
198.98
+1.28(+0.65%)
Currency In NOK
- General
- Statistics
- Historical Data
- Profile
- Financials
198.98
+1.28(+0.65%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 198.7 | 198.98 | 198.98 | 198.98 | 197.9 | 239 |
| March 31, 2026 | 196 | 197.7 | 197.7 | 198.26 | 196 | 167 |
| March 30, 2026 | 191.2 | 195.76 | 195.76 | 195.76 | 189.16 | 186 |
| March 27, 2026 | 190.2 | 188.86 | 188.86 | 190.2 | 188.42 | 205 |
| March 26, 2026 | 202.8 | 201.85 | 201.85 | 202.8 | 201.85 | 92 |
| March 25, 2026 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | 228 |
| March 24, 2026 | 204.4 | 202.1 | 202.1 | 204.4 | 200.9 | 1,090 |
| March 23, 2026 | 198.56 | 205.5 | 205.5 | 206.55 | 198.56 | 424 |
| March 20, 2026 | 207.4 | 206.9 | 206.9 | 207.6 | 201.5 | 151,147 |
| March 19, 2026 | 208 | 205.2 | 205.2 | 208 | 205 | 5,267 |
| March 18, 2026 | 208.25 | 208.1 | 208.1 | 209.1 | 208.1 | 230 |
| March 17, 2026 | 207.6 | 205 | 205 | 207.7 | 204.95 | 661 |
| March 16, 2026 | 209 | 208.7 | 208.7 | 209 | 208.45 | 265 |
| March 13, 2026 | 208 | 209.2 | 209.2 | 210.05 | 208 | 3,326 |
| March 12, 2026 | 209.45 | 210 | 210 | 210 | 209.45 | 2 |
| March 11, 2026 | 213.6 | 212.5 | 212.5 | 213.6 | 212 | 1,014 |
| March 10, 2026 | 208.1 | 215 | 215 | 215 | 208.1 | 57 |
| March 09, 2026 | 208.35 | 207.35 | 207.35 | 208.35 | 207.1 | 110 |
| March 06, 2026 | 211 | 209.2 | 209.2 | 211 | 208.75 | 2,409 |
| March 05, 2026 | 212.25 | 212.85 | 212.85 | 213.3 | 212.25 | 110 |
| March 04, 2026 | 211.15 | 212.7 | 212.7 | 212.7 | 211.15 | 167 |
| March 03, 2026 | 207.9 | 207.9 | 207.9 | 207.9 | 206.8 | 1,430 |
| March 02, 2026 | 212.3 | 212 | 212 | 212.4 | 209.45 | 751 |
| February 27, 2026 | 212.7 | 213.05 | 213.05 | 215.3 | 212.7 | 1,604 |
| February 26, 2026 | 210.45 | 212.4 | 212.4 | 212.75 | 210.45 | 180 |
| February 25, 2026 | 207.8 | 209 | 209 | 209 | 207.8 | 2,912 |
| February 24, 2026 | 206.6 | 206.5 | 206.5 | 207.3 | 206.5 | 1,861 |
| February 23, 2026 | 205 | 207.15 | 207.15 | 207.85 | 205 | 1,941 |
| February 20, 2026 | 202.4 | 205 | 0 | 205 | 202.3 | 73 |
| February 19, 2026 | 199.92 | 201.1 | 0 | 203.15 | 199.92 | 581 |
| February 18, 2026 | 202.2 | 202.8 | 0 | 204.8 | 202 | 3,625 |
| February 17, 2026 | 198.08 | 198.74 | 0 | 199 | 198.08 | 233 |
| February 16, 2026 | 200 | 200 | 0 | 200 | 200 | 2 |
| February 13, 2026 | 196.8 | 198.22 | 0 | 199.34 | 196.8 | 689 |
| February 12, 2026 | 201.8 | 199.86 | 0 | 202 | 199.86 | 184 |
| February 11, 2026 | 199.32 | 198.28 | 0 | 199.6 | 198.28 | 13 |
| February 10, 2026 | 203.25 | 203.25 | 0 | 203.25 | 203.25 | 2 |
| February 09, 2026 | 204 | 201.85 | 0 | 204 | 201.85 | 1 |
| February 06, 2026 | 200.95 | 203.3 | 0 | 203.3 | 200.7 | 46 |
| February 05, 2026 | 200.2 | 200.75 | 0 | 200.75 | 200.2 | 1 |
| February 04, 2026 | 201.85 | 201.65 | 0 | 201.85 | 199.46 | 4,016 |
| February 03, 2026 | 199.1 | 200.55 | 0 | 200.55 | 198.02 | 332 |
| February 02, 2026 | 193.02 | 196.98 | 0 | 197.42 | 193.02 | 111 |
| January 30, 2026 | 191.68 | 195.88 | 0 | 196.06 | 191.68 | 673 |
| January 29, 2026 | 194.98 | 192.25 | 0 | 195.22 | 192.25 | 162 |
| January 28, 2026 | 198 | 196.32 | 0 | 198.54 | 195.68 | 128 |
| January 27, 2026 | 200.45 | 200.65 | 0 | 200.65 | 200.45 | 22 |
| January 26, 2026 | 199.66 | 199.42 | 0 | 200.2 | 198.98 | 56 |
| January 23, 2026 | 199.98 | 198.8 | 0 | 200.55 | 198.58 | 1,083 |
| January 22, 2026 | 198 | 198.44 | 0 | 199.38 | 197.5 | 2,436 |
| January 21, 2026 | 196.45 | 196.32 | 0 | 196.45 | 196.32 | 508 |
| January 20, 2026 | 199.08 | 199 | 0 | 200.3 | 198.78 | 848 |
| January 19, 2026 | 202 | 200.48 | 0 | 202.4 | 200.3 | 396 |
| January 16, 2026 | 206.45 | 204.2 | 0 | 206.45 | 203.9 | 1,005 |
| January 15, 2026 | 202 | 204.15 | 0 | 204.15 | 202 | 313 |
| January 14, 2026 | 200 | 200.65 | 0 | 201.05 | 198.54 | 735 |
| January 13, 2026 | 199.12 | 199.12 | 0 | 199.12 | 199.12 | 5 |
| January 12, 2026 | 198 | 198.6 | 0 | 198.6 | 198 | 3,735 |
| January 09, 2026 | 200.35 | 198.56 | 0 | 201 | 198.56 | 210 |
| January 08, 2026 | 200.75 | 203.4 | 0 | 203.4 | 200.75 | 47 |