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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	188.3	187.44	187.44	188.3	186.34	225
September 10, 2025	183.9	183.92	183.92	185.8	183.9	30
September 09, 2025	183.94	183.94	183.94	183.94	183.94	14
September 08, 2025	184.5	185.14	185.14	185.68	184.5	72
September 05, 2025	186.6	184.56	184.1	186.6	183.76	150
September 04, 2025	184	185.18	184	185.56	183.02	8
September 03, 2025	185.98	186.1	186.1	186.1	184.92	14
September 02, 2025	186.5	185.96	185.96	186.5	185.96	15
September 01, 2025	188.38	187.04	187.04	188.66	187.04	44
August 29, 2025	188.5	188.36	188.36	188.5	186.6	23
August 28, 2025	187.8	188.88	188.88	189.32	187.8	175
August 27, 2025	190	188.5	188.5	190.9	188.5	22
August 26, 2025	192	191.28	191.28	192.98	190	376
August 22, 2025	197.1	197.66	197.66	197.86	196.08	23
August 21, 2025	193.28	196.36	196.36	197.02	192.4	205
August 20, 2025	192.5	193.48	193.48	193.48	191.56	26
August 19, 2025	189	191.5	191.5	191.54	188.1	138
August 18, 2025	188	189.12	189.12	189.7	187.92	178
August 15, 2025	188.38	188.96	188.96	189.6	187.3	11
August 14, 2025	187.5	188.04	188.04	189.9	187.5	24
August 13, 2025	187.62	188.34	188.34	188.7	187.62	13
August 12, 2025	188.1	188.52	188.52	188.7	186.46	19
August 11, 2025	185.02	187.06	187.06	188.58	185.02	93
August 08, 2025	192.98	186.9	186.9	192.98	185.82	699
August 07, 2025	190	193.34	193.34	194.72	189.8	834
August 06, 2025	190.78	187.54	187.54	190.78	187.54	4
August 05, 2025	194.14	191.34	191.34	195.26	191.34	9
August 04, 2025	191.06	193.8	193.8	194.56	191.06	20
August 01, 2025	193.44	191.58	191.58	193.44	191.58	59
July 31, 2025	192.78	193	193	194.08	191.94	14
July 30, 2025	193	192.62	192.62	194.08	192.4	31
July 29, 2025	191.96	192.74	192.74	193.04	191.06	10
July 28, 2025	193.2	191.76	191.76	193.66	191.54	70
July 25, 2025	192.9	193.14	193.14	194.18	192.04	2,006
July 24, 2025	191	192.34	192.34	192.64	190.02	2,196
July 23, 2025	189	190.98	190.98	190.98	188.72	2,252
July 22, 2025	189.28	190.14	190.14	191.48	189.28	8
July 21, 2025	189.98	189.1	189.1	189.98	188.44	10
July 18, 2025	191.4	189.72	189.72	191.4	187.7	1,886
July 17, 2025	192.58	189.8	189.8	192.6	189.8	7
July 16, 2025	188.8	189.16	189.16	189.18	188.1	9
July 15, 2025	190.8	188.02	188.02	190.8	188.02	197
July 14, 2025	180.04	190.44	190.44	190.44	180.04	12
July 11, 2025	190.3	188.48	188.48	190.3	186.44	5
July 10, 2025	190	190.64	190.64	191.44	189.72	4
July 09, 2025	191.5	190.82	190.82	191.5	190.82	3
July 08, 2025	189.5	191.6	191.6	191.6	188.3	3
July 07, 2025	188.2	189.06	189.06	189.06	187	7
July 04, 2025	188.9	187.98	187.98	188.9	187.74	113

SpareBank 1 Ostlandet (0RU6.L) LSE