Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 435.05 | 448.95 | 435.05 | 443.00 | 443.00 | 920 |
| 2026-10-15 | 448.00 | 448.00 | 437.00 | 440.00 | 440.00 | 4,714 |
| 2026-10-14 | 444.00 | 448.00 | 444.00 | 448.00 | 448.00 | 90 |
| 2026-10-13 | 447.25 | 447.25 | 447.00 | 447.00 | 447.00 | 120 |
| 2026-10-12 | 449.00 | 449.00 | 447.00 | 448.00 | 448.00 | 685 |
| 2026-10-09 | 449.00 | 449.00 | 447.00 | 449.00 | 449.00 | 358 |
| 2026-10-08 | 449.00 | 450.00 | 444.00 | 449.00 | 449.00 | 591 |
| 2026-10-07 | 449.50 | 449.80 | 449.50 | 449.80 | 449.80 | 57 |
| 2026-10-06 | 456.95 | 456.95 | 449.00 | 449.00 | 449.00 | 323 |
| 2026-10-05 | 456.95 | 456.95 | 448.00 | 454.00 | 454.00 | 477 |
| 2026-10-02 | 442.10 | 457.00 | 442.10 | 457.00 | 457.00 | 631 |
| 2026-10-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,184 |
| 2026-09-30 | 448.95 | 451.00 | 448.95 | 451.00 | 451.00 | 420 |
| 2026-09-29 | 445.05 | 450.00 | 445.05 | 449.00 | 449.00 | 343 |
| 2026-09-28 | 445.50 | 449.95 | 445.50 | 449.95 | 449.95 | 123 |
| 2026-09-25 | 449.00 | 449.00 | 440.05 | 445.50 | 445.50 | 957 |
| 2026-09-24 | 440.00 | 447.00 | 440.00 | 447.00 | 447.00 | 775 |
| 2026-09-23 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | 132 |
| 2026-09-22 | 444.00 | 444.00 | 440.00 | 444.00 | 444.00 | 85 |
| 2026-09-21 | 442.00 | 442.00 | 440.00 | 442.00 | 442.00 | 577 |
| 2026-09-18 | 439.00 | 445.95 | 432.00 | 445.00 | 445.00 | 1,976 |
| 2026-09-17 | 433.00 | 439.00 | 431.00 | 438.50 | 438.50 | 297 |
| 2026-09-16 | 434.20 | 439.45 | 430.00 | 433.00 | 433.00 | 1,141 |
| 2026-09-15 | 439.50 | 439.50 | 434.20 | 435.00 | 435.00 | 344 |
| 2026-09-14 | 434.20 | 439.15 | 434.20 | 439.15 | 439.15 | 106 |
| 2026-09-11 | 434.15 | 439.90 | 434.15 | 439.90 | 439.90 | 834 |
| 2026-09-10 | 436.00 | 436.00 | 434.50 | 434.50 | 434.50 | 841 |
| 2026-09-09 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | 67 |
| 2026-09-08 | 439.95 | 439.95 | 435.35 | 439.90 | 439.90 | 13 |
| 2026-09-07 | 439.80 | 440.00 | 438.00 | 439.95 | 439.95 | 381 |
| 2026-09-04 | 439.80 | 439.80 | 437.00 | 439.80 | 439.80 | 41 |
| 2026-09-03 | 437.00 | 439.80 | 437.00 | 439.80 | 439.80 | 136 |
| 2026-09-02 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 330 |
| 2026-09-01 | 439.00 | 439.00 | 437.00 | 437.00 | 437.00 | 598 |
| 2026-08-31 | 440.00 | 440.00 | 438.95 | 439.00 | 439.00 | 200 |
| 2026-08-28 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 193 |
| 2026-08-27 | 438.75 | 440.95 | 438.75 | 439.90 | 439.90 | 1,202 |
| 2026-08-26 | 439.05 | 439.05 | 436.25 | 438.80 | 438.80 | 605 |
| 2026-08-25 | 439.00 | 439.05 | 438.50 | 439.05 | 439.05 | 1,578 |
| 2026-08-24 | 437.05 | 437.05 | 435.00 | 436.00 | 436.00 | 391 |
| 2026-08-21 | 445.00 | 445.00 | 437.00 | 437.85 | 437.85 | 378 |
| 2026-08-20 | 446.00 | 446.00 | 445.00 | 445.00 | 445.00 | 180 |
| 2026-08-19 | 445.00 | 448.20 | 444.00 | 444.00 | 444.00 | 456 |
| 2026-08-18 | 446.00 | 447.00 | 445.00 | 446.60 | 446.60 | 4,182 |
| 2026-08-17 | 437.00 | 445.00 | 437.00 | 444.65 | 444.65 | 3,025 |
| 2026-08-14 | 442.00 | 445.00 | 437.05 | 445.00 | 445.00 | 325 |
| 2026-08-13 | 443.95 | 446.20 | 440.00 | 445.00 | 445.00 | 2,843 |
| 2026-08-12 | 435.45 | 435.45 | 430.00 | 430.00 | 430.00 | 802 |
| 2026-08-11 | 438.00 | 442.95 | 437.00 | 437.00 | 437.00 | 290 |
| 2026-08-10 | 440.00 | 443.95 | 438.00 | 438.10 | 438.10 | 514 |
| 2026-08-07 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | 12 |
| 2026-08-06 | 443.00 | 444.00 | 438.00 | 438.00 | 438.00 | 462 |
| 2026-08-05 | 435.00 | 440.00 | 435.00 | 439.50 | 439.50 | 578 |
| 2026-08-04 | 438.45 | 439.00 | 435.00 | 439.00 | 439.00 | 220 |
| 2026-08-03 | 429.05 | 438.00 | 429.05 | 438.00 | 438.00 | 617 |
| 2026-07-31 | 434.00 | 438.00 | 427.00 | 438.00 | 438.00 | 1,674 |
| 2026-07-30 | 426.00 | 430.00 | 426.00 | 427.50 | 427.50 | 575 |
| 2026-07-29 | 432.00 | 432.50 | 428.00 | 428.00 | 428.00 | 848 |
| 2026-07-28 | 433.05 | 438.00 | 432.00 | 432.00 | 432.00 | 573 |
| 2026-07-27 | 439.00 | 439.00 | 433.00 | 433.00 | 433.00 | 167 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 26.3500 NOK |
| 2025-03-28 | 30.0000 NOK |
| 2024-03-21 | 20.0000 NOK |
| 2023-03-28 | 13.1000 NOK |
| 2022-03-29 | 2.3000 NOK |
| 2021-11-04 | 9.2000 NOK |
| 2021-03-23 | 2.2000 NOK |
| 2020-03-20 | 13.3000 NOK |
| 2019-03-21 | 10.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.