Sparebank (UK) Price History
0Q57 Stock | 169.60 2.30 1.34% |
Below is the normalized historical share price chart for Sparebank 1 SR extending back to November 12, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sparebank stands at 169.60, as last reported on the 29th of March, with the highest price reaching 169.60 and the lowest price hitting 169.40 during the day.
If you're considering investing in Sparebank Stock, it is important to understand the factors that can impact its price. Sparebank appears to be very steady, given 3 months investment horizon. Sparebank 1 SR owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.25, which indicates the firm had a 0.25 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Sparebank 1 SR, which you can use to evaluate the volatility of the company. Please review Sparebank's Semi Deviation of 0.4929, coefficient of variation of 371.93, and Risk Adjusted Performance of 0.2314 to confirm if our risk estimates are consistent with your expectations.
Total Stockholder Equity is likely to drop to about 24.4 B in 2025. Other Stockholder Equity is likely to drop to about 16.3 B in 2025. Sparebank Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 122.5937 | 50 Day MA 127.6023 | Beta 1.021 |
Sparebank |
Sharpe Ratio = 0.2484
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | 0Q57 | |||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
0.93 actual daily | 8 92% of assets are more volatile |
Expected Return
0.23 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
0.25 actual daily | 19 81% of assets perform better |
Based on monthly moving average Sparebank is performing at about 19% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sparebank by adding it to a well-diversified portfolio.
Book Value 128.773 | Enterprise Value 269.6 B | Shares Float 374.8 M | Market Capitalization 35.5 B | Dividend Share 8.5 |
Sparebank Stock Price History Chart
There are several ways to analyze Sparebank Stock price data. The simplest method is using a basic Sparebank candlestick price chart, which shows Sparebank price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | March 26, 2025 | 172.4 |
Lowest Price | January 6, 2025 | 147.0 |
Sparebank March 29, 2025 Stock Price Synopsis
Various analyses of Sparebank's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sparebank Stock. It can be used to describe the percentage change in the price of Sparebank from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sparebank Stock.Sparebank Price Daily Balance Of Power | (11.50) | |
Sparebank Price Rate Of Daily Change | 0.99 | |
Sparebank Accumulation Distribution | 0.01 | |
Sparebank Price Action Indicator | (1.05) | |
Sparebank Market Facilitation Index | 0.03 |
Sparebank March 29, 2025 Stock Price Analysis
Sparebank Stock Price History Data
The price series of Sparebank for the period between Sun, Dec 29, 2024 and Sat, Mar 29, 2025 has a statistical range of 28.0 with a coefficient of variation of 4.39. The prices are distributed with arithmetic mean of 157.65. The median price for the last 90 days is 157.7. The company had 1.2:1 stock split on 27th of March 2009.Open | High | Low | Close | Volume | ||
03/28/2025 | 169.60 | 169.60 | 169.40 | 169.60 | 6.00 | |
03/27/2025 | 171.80 | 172.20 | 171.20 | 171.90 | 2,536 | |
03/26/2025 | 171.00 | 173.20 | 169.80 | 172.40 | 24,051 | |
03/25/2025 | 168.00 | 170.60 | 167.80 | 169.40 | 6,394 | |
03/24/2025 | 169.60 | 169.97 | 167.40 | 169.97 | 295.00 | |
03/21/2025 | 170.00 | 170.00 | 169.40 | 170.00 | 16,947 | |
03/20/2025 | 169.40 | 170.20 | 167.20 | 169.40 | 4,440 | |
03/19/2025 | 169.00 | 170.00 | 168.60 | 169.00 | 15,011 | |
03/18/2025 | 167.60 | 168.60 | 167.60 | 167.97 | 23,081 | |
03/17/2025 | 165.00 | 166.40 | 165.00 | 165.74 | 209,710 | |
03/14/2025 | 163.20 | 163.20 | 156.00 | 163.20 | 8.00 | |
03/13/2025 | 160.60 | 162.80 | 160.60 | 161.20 | 3,703 | |
03/12/2025 | 157.60 | 159.50 | 157.60 | 159.30 | 11,689 | |
03/11/2025 | 158.10 | 158.40 | 156.40 | 156.60 | 16,950 | |
03/10/2025 | 159.10 | 159.40 | 157.40 | 158.20 | 4,344 | |
03/07/2025 | 156.40 | 158.60 | 156.40 | 158.50 | 2,876 | |
03/06/2025 | 156.50 | 157.80 | 156.00 | 156.50 | 4,875 | |
03/05/2025 | 156.70 | 157.80 | 156.00 | 156.70 | 5,461 | |
03/04/2025 | 159.30 | 159.60 | 155.40 | 157.44 | 24,570 | |
03/03/2025 | 159.50 | 161.00 | 159.20 | 159.40 | 11,572 | |
02/28/2025 | 160.60 | 160.60 | 156.00 | 160.60 | 8.00 | |
02/27/2025 | 162.00 | 163.40 | 161.00 | 162.00 | 3,861 | |
02/26/2025 | 161.20 | 162.40 | 160.40 | 161.20 | 5,110 | |
02/25/2025 | 159.60 | 160.60 | 159.60 | 160.24 | 10,285 | |
02/24/2025 | 158.70 | 158.80 | 157.20 | 158.80 | 8,992 | |
02/21/2025 | 156.70 | 159.10 | 156.00 | 159.10 | 2.00 | |
02/20/2025 | 156.10 | 156.60 | 154.60 | 156.10 | 26,373 | |
02/19/2025 | 157.10 | 158.80 | 155.80 | 157.10 | 7,238 | |
02/18/2025 | 157.80 | 157.80 | 156.20 | 156.88 | 14,941 | |
02/17/2025 | 155.60 | 157.20 | 155.60 | 156.79 | 16,896 | |
02/14/2025 | 156.50 | 156.50 | 154.80 | 156.50 | 32,575 | |
02/13/2025 | 157.70 | 158.00 | 155.20 | 157.30 | 19,535 | |
02/12/2025 | 159.00 | 159.00 | 156.20 | 157.50 | 63,193 | |
02/11/2025 | 159.40 | 160.80 | 159.40 | 160.06 | 3,739 | |
02/10/2025 | 158.90 | 159.80 | 158.20 | 159.20 | 23,884 | |
02/07/2025 | 159.70 | 159.70 | 144.40 | 159.70 | 1.00 | |
02/06/2025 | 159.10 | 160.60 | 159.10 | 159.10 | 8,878 | |
02/05/2025 | 157.70 | 159.80 | 157.70 | 157.70 | 7,358 | |
02/04/2025 | 158.60 | 158.60 | 157.40 | 158.20 | 9,829 | |
02/03/2025 | 158.70 | 160.40 | 158.20 | 158.40 | 11,530 | |
01/31/2025 | 162.20 | 162.20 | 160.80 | 162.20 | 5,693 | |
01/30/2025 | 160.80 | 162.40 | 160.80 | 162.40 | 2,574 | |
01/29/2025 | 160.00 | 161.20 | 159.20 | 160.00 | 2,816 | |
01/28/2025 | 158.00 | 159.40 | 158.00 | 159.10 | 4,422 | |
01/27/2025 | 155.40 | 156.20 | 154.80 | 156.20 | 1,841 | |
01/24/2025 | 156.90 | 156.90 | 155.20 | 156.90 | 3,887 | |
01/23/2025 | 156.50 | 156.60 | 155.00 | 156.50 | 34,851 | |
01/22/2025 | 154.60 | 155.80 | 154.00 | 154.60 | 3,886 | |
01/21/2025 | 153.80 | 154.80 | 153.40 | 153.40 | 3,685 | |
01/20/2025 | 153.20 | 154.00 | 153.00 | 153.00 | 36,013 | |
01/17/2025 | 151.40 | 154.20 | 151.40 | 153.20 | 4,817 | |
01/16/2025 | 153.40 | 153.40 | 151.00 | 151.50 | 6,125 | |
01/15/2025 | 152.20 | 153.40 | 152.20 | 152.20 | 1,288 | |
01/14/2025 | 150.20 | 151.60 | 150.20 | 151.60 | 21,607 | |
01/13/2025 | 148.30 | 148.60 | 148.20 | 148.40 | 1,581 | |
01/10/2025 | 148.90 | 148.90 | 148.20 | 148.90 | 2,056 | |
01/09/2025 | 149.10 | 149.60 | 148.60 | 149.10 | 9,783 | |
01/08/2025 | 148.10 | 149.40 | 148.10 | 148.10 | 3,291 | |
01/07/2025 | 147.20 | 148.80 | 146.80 | 148.40 | 2,801 | |
01/06/2025 | 148.50 | 148.80 | 147.00 | 147.00 | 3,446 | |
01/03/2025 | 147.80 | 148.60 | 147.60 | 147.80 | 7,170 |
About Sparebank Stock history
Sparebank investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sparebank is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sparebank 1 SR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sparebank stock prices may prove useful in developing a viable investing in Sparebank
Last Reported | Projected for Next Year | ||
Net Income Applicable To Common Shares | 3.8 B | 2.7 B |
Sparebank Stock Technical Analysis
Sparebank technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Funds Screener Now
Funds ScreenerFind actively-traded funds from around the world traded on over 30 global exchanges |
All Next | Launch Module |
Sparebank Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Sparebank's price direction in advance. Along with the technical and fundamental analysis of Sparebank Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sparebank to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.2314 | |||
Jensen Alpha | 0.2453 | |||
Total Risk Alpha | 0.2961 | |||
Sortino Ratio | 0.3833 | |||
Treynor Ratio | 1.81 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Additional Tools for Sparebank Stock Analysis
When running Sparebank's price analysis, check to measure Sparebank's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Sparebank is operating at the current time. Most of Sparebank's value examination focuses on studying past and present price action to predict the probability of Sparebank's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Sparebank's price. Additionally, you may evaluate how the addition of Sparebank to your portfolios can decrease your overall portfolio volatility.