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.
200 Day MA
122.5937
50 Day MA
127.6023
Beta
1.021
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = 0.2484

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns0Q57
CashSmall RiskAverage RiskHigh RiskHuge 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 PriceMarch 26, 2025172.4
Lowest PriceJanuary 6, 2025147.0

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

When benchmark price declines in a down market, there may be an uptick in Sparebank Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sparebank intraday prices and daily technical indicators to check the level of noise trading in Sparebank Stock and then apply it to test your longer-term investment strategies against Sparebank.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Net Income Applicable To Common Shares3.8 B2.7 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.
A focus of Sparebank technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sparebank trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find 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.

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.