SpareBank 1 Ostlandet - 0RU6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	187.5	187.04	186.48	187.5	186.4	38
December 03, 2025	185.6	184.43	184.43	185.6	184.43	219
December 02, 2025	183.5	184.74	184.74	184.74	183.04	1
December 01, 2025	183.58	183.58	183.58	183.58	183.58	4
November 28, 2025	183.6	183.6	183.6	183.6	183.6	12
November 27, 2025	176.6	183	183	183	176.6	4
November 26, 2025	182.4	182.46	182.46	182.46	182.4	9
November 25, 2025	181.16	181.6	181.6	181.6	181.16	70
November 24, 2025	179	179.6	179.6	179.72	179	256
November 21, 2025	177.02	177.16	177.16	177.16	177.02	35
November 20, 2025	177	178.14	178.14	178.34	177	163
November 19, 2025	175.02	176.74	176.74	176.74	174.7	269
November 18, 2025	175.28	175.88	175.88	175.88	175.28	7
November 17, 2025	175.98	175.98	175.98	175.98	175.98	9
November 14, 2025	175.8	175.64	175.64	176.5	175.42	3,358
November 13, 2025	176.32	176.78	176.78	177.4	176.32	135
November 12, 2025	177	176.54	176.54	177.7	176.02	16
November 11, 2025	175.6	176.3	176.3	177.68	175.6	290
November 10, 2025	175.52	175.92	175.92	176.7	175.5	264
November 07, 2025	176.4	176.28	176.28	176.4	176.06	270
November 06, 2025	176	176	176	176	176	5
November 05, 2025	177.7	175.6	175.6	177.7	175.6	2,348
November 04, 2025	179.2	177.32	177.32	180.38	177.3	540
November 03, 2025	177	180.2	180.2	180.72	177	2,739
October 31, 2025	182.48	177.64	177.64	183.16	177.52	74
October 30, 2025	182.2	182.38	182.38	183.4	181.08	320
October 29, 2025	178.68	183.04	183.04	183.16	177.9	514
October 28, 2025	180	178	178	180	178	121
October 27, 2025	180	179.7	179.7	181.2	179.04	2,585
October 24, 2025	181.9	179.64	179.64	181.9	179.64	84,419
October 23, 2025	184.96	184.46	184.46	185.98	184.32	117
October 22, 2025	185.8	183.52	183.52	185.8	183.14	250
October 21, 2025	186.8	186.92	186.44	188.28	186.4	11
October 20, 2025	187.5	185.72	185.72	189.08	185.72	513
October 17, 2025	187.5	186.62	184.7	187.5	184	356
October 16, 2025	189.8	188.96	188.96	189.8	188.96	13
October 15, 2025	187.98	188.27	188.27	188.56	187.1	1,385
October 14, 2025	185.42	186.64	186.64	186.96	184.32	4,450
October 13, 2025	186	185.4	185.4	187.2	185.4	100
October 10, 2025	185.08	188.16	186.38	188.16	184	11
October 09, 2025	183.7	184.58	184.58	184.78	183.7	12
October 08, 2025	183.5	183.86	183.86	184.24	183	333
October 07, 2025	185.4	184.2	184.2	185.4	184.2	765
October 06, 2025	187.64	184.88	184.88	187.64	184.1	23
October 03, 2025	182.8	184.48	183.98	186.46	182.8	282
October 02, 2025	186.48	184.96	184.96	186.48	184.64	31
October 01, 2025	187.52	186.17	186.17	188.92	186.17	25
September 30, 2025	187.2	188.66	188.66	188.96	187.2	448
September 29, 2025	187.12	187.4	187.4	187.4	187.12	26
September 26, 2025	183.7	186.86	186.88	187.82	183.7	54
September 25, 2025	187.4	186.6	186.6	187.4	186.22	27
September 24, 2025	188.4	186.68	186.68	188.4	186.1	75
September 23, 2025	189.2	187.84	187.84	189.78	186.5	43
September 22, 2025	188	187.98	187.98	189.16	186.92	786
September 19, 2025	187.62	189.88	189.88	190.76	187.5	2,118
September 18, 2025	189	187.62	187.62	189.84	187.62	34
September 17, 2025	191.4	188.82	188.82	191.4	187.98	30
September 16, 2025	192.8	191.2	191.2	194	190.48	28
September 15, 2025	187.62	192.3	192.3	192.94	187.6	387
September 12, 2025	186	187.42	188.02	188.56	182.5	430

SpareBank 1 Ostlandet (0RU6.L) LSE