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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	202.4	205	205	205	202.3	73
February 19, 2026	199.92	201.1	201.1	203.15	199.92	581
February 18, 2026	202.2	202.8	202.8	204.8	202	3,625
February 17, 2026	198.08	198.74	198.74	199	198.08	233
February 16, 2026	200	200	200	200	200	2
February 13, 2026	196.8	198.22	198.22	199.34	196.8	689
February 12, 2026	201.8	199.86	199.86	202	199.86	184
February 11, 2026	199.32	198.28	198.28	199.6	198.28	13
February 10, 2026	203.25	203.25	203.25	203.25	203.25	2
February 09, 2026	204	201.85	201.85	204	201.85	1
February 06, 2026	200.95	203.3	203.3	203.3	200.7	46
February 05, 2026	200.2	200.75	200.75	200.75	200.2	1
February 04, 2026	201.85	201.65	201.65	201.85	199.46	4,016
February 03, 2026	199.18	199.7	200.55	200.55	198.02	332
February 02, 2026	193.02	196.98	196.98	197.42	193.02	111
January 30, 2026	191.68	195.88	195.88	196.06	191.68	673
January 29, 2026	194.98	192.25	192.25	195.22	192.25	162
January 28, 2026	198	196.32	196.32	198.54	195.68	128
January 27, 2026	200.45	200.65	200.65	200.65	200.45	22
January 26, 2026	199.66	199.42	199.42	200.2	198.98	56
January 23, 2026	199.98	198.8	198.8	200.55	198.58	1,081
January 22, 2026	198	198.44	198.44	199.38	197.5	2,436
January 21, 2026	196.45	196.32	196.32	196.45	196.32	508
January 20, 2026	199.08	199	199	200.3	198.78	848
January 19, 2026	202	200.48	200.48	202.4	200.3	396
January 16, 2026	206.45	204.2	204.2	206.45	203.9	1,005
January 15, 2026	202	204.15	204.15	204.15	202	313
January 14, 2026	200	200.65	200.65	201.05	198.54	735
January 13, 2026	199.12	200.55	199.12	200.55	198.78	5
January 12, 2026	198	198.6	198.6	198.6	198	3,735
January 09, 2026	200.35	198.56	198.56	201	198.56	210
January 08, 2026	200.75	203.4	203.4	203.4	200.75	47
January 07, 2026	199.2	199.42	199.42	199.6	198.92	17
January 06, 2026	196.54	201.35	201.35	201.5	196.54	231
January 05, 2026	205.55	201.33	201.33	205.55	201.33	446
January 02, 2026	206.05	207.4	207.4	207.4	206.05	94
December 30, 2025	204.85	205.85	204.85	205.85	204.85	2
December 29, 2025	202.1	203.9	203.7	203.9	202.1	460
December 23, 2025	201	201	201	201	201	114
December 22, 2025	201.45	201.35	201.35	202.3	201.35	2
December 19, 2025	197.5	201.45	201.45	201.5	197.5	23
December 18, 2025	198.24	198.24	198.24	198.24	198.24	30
December 17, 2025	196.14	196.14	196.14	196.14	196.14	40
December 16, 2025	197	196.7	196.7	197	196.7	92
December 15, 2025	191.94	195.46	195.46	195.48	189.12	1,033
December 12, 2025	191.76	192.2	192.2	192.2	191.76	4
December 11, 2025	190.02	188.8	188.8	190.39	188	3,261
December 10, 2025	190.01	189.74	189.74	190.01	189.74	7,763
December 09, 2025	188.8	188.8	188.8	188.8	188.8	58
December 08, 2025	184.02	186.04	186.04	188.26	184.02	2
December 05, 2025	186.58	186.58	186.58	186.58	186.58	39
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

SpareBank 1 Ostlandet (0RU6.L) LSE