Sparebanken Sør (0FN3.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 06:01PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | 375 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | 19 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 143.10 | 143.10 | 143.01 | 143.01 | 143.01 | 82 |
| 17 Apr 2024 | 142.11 | 142.82 | 142.11 | 142.82 | 142.82 | 374 |
| 16 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | 63 |
| 15 Apr 2024 | 144.00 | 144.28 | 144.00 | 144.28 | 144.28 | 280 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 145.62 | 145.62 | 145.62 | 145.62 | 145.62 | 177 |
| 10 Apr 2024 | 145.70 | 145.70 | 143.20 | 143.20 | 143.20 | 306 |
| 09 Apr 2024 | 142.53 | 142.53 | 142.53 | 142.53 | 142.53 | 156 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 1 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | 23 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | 86 |
| 22 Mar 2024 | 10 Dividend | |||||
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | 10 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | 18 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 143.99 | 143.99 | 143.99 | 143.99 | 143.99 | 42 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | 37 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 143.99 | 143.99 | 143.99 | 143.99 | 143.99 | 34 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | 58 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | 9 |
| 24 Jan 2024 | 146.70 | 146.70 | 146.49 | 146.49 | 146.49 | 380 |
| 23 Jan 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | 168 |
| 22 Jan 2024 | 144.01 | 144.01 | 144.01 | 144.01 | 144.01 | 27 |
| 19 Jan 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | 9 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | 12 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 143.51 | 143.51 | 143.36 | 143.36 | 143.36 | 686 |
| 11 Jan 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | 7 |
| 10 Jan 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | 76 |
| 09 Jan 2024 | 143.99 | 143.99 | 143.99 | 143.99 | 143.99 | 10 |
| 08 Jan 2024 | 141.99 | 141.99 | 141.99 | 141.99 | 141.99 | 43 |
| 05 Jan 2024 | 140.99 | 140.99 | 140.99 | 140.99 | 140.99 | 26 |
| 04 Jan 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | 269 |
| 03 Jan 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | 59 |
| 02 Jan 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | 110 |
| 29 Dec 2023 | 144.01 | 144.01 | 144.01 | 144.01 | 144.01 | 118 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | 107 |
| 21 Dec 2023 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | 28 |
| 20 Dec 2023 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 170 |
| 19 Dec 2023 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | 342 |
| 18 Dec 2023 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | 25 |
| 15 Dec 2023 | 143.51 | 143.68 | 143.51 | 143.68 | 143.68 | 328 |
| 14 Dec 2023 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | 22 |
| 13 Dec 2023 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | 50 |
| 12 Dec 2023 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | 90 |
| 11 Dec 2023 | 139.99 | 139.99 | 139.61 | 139.61 | 139.61 | 1,203 |
| 08 Dec 2023 | 138.99 | 138.99 | 138.75 | 138.75 | 138.75 | 157 |
| 07 Dec 2023 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | 29 |
| 06 Dec 2023 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | 239 |
| 05 Dec 2023 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | 271 |
| 04 Dec 2023 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | 90 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.