Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 302.00 | 302.00 | 302.00 | 302.00 | 264.95 | 63 |
| 2024-08-21 | 304.00 | 304.00 | 304.00 | 304.00 | 266.70 | 0 |
| 2024-08-20 | 304.00 | 304.00 | 304.00 | 304.00 | 266.70 | 0 |
| 2024-08-19 | 304.00 | 304.00 | 298.00 | 304.00 | 266.70 | 1,215 |
| 2024-08-16 | 299.50 | 304.00 | 299.50 | 304.00 | 266.70 | 5,682 |
| 2024-08-15 | 299.00 | 299.00 | 299.00 | 299.00 | 262.32 | 2 |
| 2024-08-14 | 297.00 | 299.00 | 296.00 | 299.00 | 262.32 | 119 |
| 2024-08-13 | 295.00 | 299.00 | 295.00 | 299.00 | 262.32 | 303 |
| 2024-08-12 | 294.50 | 296.45 | 294.50 | 296.45 | 260.08 | 265 |
| 2024-08-09 | 299.45 | 299.45 | 295.00 | 299.45 | 262.71 | 229 |
| 2024-08-08 | 300.00 | 300.00 | 300.00 | 300.00 | 263.19 | 0 |
| 2024-08-07 | 296.00 | 300.00 | 294.50 | 300.00 | 263.19 | 2,745 |
| 2024-08-06 | 296.50 | 296.50 | 296.50 | 296.50 | 260.12 | 252 |
| 2024-08-05 | 300.00 | 300.00 | 294.95 | 295.00 | 258.81 | 888 |
| 2024-08-02 | 299.95 | 299.95 | 299.95 | 299.95 | 263.15 | 4 |
| 2024-08-01 | 297.00 | 299.95 | 295.00 | 299.95 | 263.15 | 701 |
| 2024-07-31 | 297.75 | 300.00 | 297.75 | 300.00 | 263.19 | 597 |
| 2024-07-30 | 300.00 | 300.00 | 295.00 | 300.00 | 263.19 | 605 |
| 2024-07-29 | 297.00 | 300.00 | 297.00 | 300.00 | 263.19 | 351 |
| 2024-07-26 | 300.00 | 305.00 | 300.00 | 305.00 | 267.58 | 1,880 |
| 2024-07-25 | 300.00 | 300.00 | 300.00 | 300.00 | 263.19 | 3 |
| 2024-07-24 | 297.00 | 300.00 | 294.95 | 300.00 | 263.19 | 2,167 |
| 2024-07-23 | 299.95 | 300.00 | 297.00 | 300.00 | 263.19 | 443 |
| 2024-07-22 | 300.00 | 300.00 | 300.00 | 300.00 | 263.19 | 120 |
| 2024-07-19 | 299.00 | 299.00 | 298.00 | 298.00 | 261.44 | 278 |
| 2024-07-18 | 302.00 | 302.00 | 302.00 | 302.00 | 264.95 | 100 |
| 2024-07-17 | 299.95 | 299.95 | 298.00 | 298.00 | 261.44 | 91 |
| 2024-07-16 | 299.95 | 300.00 | 299.95 | 300.00 | 263.19 | 152 |
| 2024-07-15 | 296.00 | 296.00 | 296.00 | 296.00 | 259.68 | 0 |
| 2024-07-12 | 297.95 | 297.95 | 296.00 | 296.00 | 259.68 | 216 |
| 2024-07-11 | 300.95 | 300.95 | 298.00 | 298.00 | 261.44 | 3 |
| 2024-07-10 | 296.50 | 298.00 | 296.50 | 298.00 | 261.44 | 273 |
| 2024-07-09 | 300.00 | 300.00 | 297.00 | 297.00 | 260.56 | 72 |
| 2024-07-08 | 297.00 | 297.00 | 297.00 | 297.00 | 260.56 | 181 |
| 2024-07-05 | 290.05 | 297.00 | 290.05 | 297.00 | 260.56 | 425 |
| 2024-07-04 | 295.00 | 300.00 | 295.00 | 295.00 | 258.81 | 15,010 |
| 2024-07-03 | 295.00 | 300.00 | 295.00 | 295.00 | 258.81 | 14,851 |
| 2024-07-02 | 300.00 | 300.00 | 300.00 | 300.00 | 263.19 | 0 |
| 2024-07-01 | 290.05 | 300.00 | 290.05 | 300.00 | 263.19 | 18 |
| 2024-06-28 | 290.95 | 295.00 | 290.95 | 295.00 | 258.81 | 4,271 |
| 2024-06-27 | 291.00 | 291.00 | 291.00 | 291.00 | 255.30 | 406 |
| 2024-06-26 | 286.05 | 291.00 | 286.00 | 291.00 | 255.30 | 235 |
| 2024-06-25 | 292.00 | 292.00 | 286.50 | 291.00 | 255.30 | 679 |
| 2024-06-24 | 291.00 | 293.00 | 289.00 | 290.00 | 254.42 | 857 |
| 2024-06-21 | 292.95 | 295.00 | 292.95 | 295.00 | 258.81 | 547 |
| 2024-06-20 | 292.95 | 292.95 | 292.95 | 292.95 | 257.01 | 0 |
| 2024-06-19 | 292.95 | 292.95 | 292.95 | 292.95 | 257.01 | 39 |
| 2024-06-18 | 291.00 | 291.00 | 291.00 | 291.00 | 255.30 | 105 |
| 2024-06-17 | 290.95 | 290.95 | 290.95 | 290.95 | 255.25 | 0 |
| 2024-06-14 | 292.00 | 292.00 | 290.00 | 290.95 | 255.25 | 512 |
| 2024-06-13 | 296.00 | 296.00 | 296.00 | 296.00 | 259.68 | 2 |
| 2024-06-12 | 293.95 | 295.00 | 293.95 | 295.00 | 258.81 | 430 |
| 2024-06-11 | 290.00 | 290.00 | 290.00 | 290.00 | 254.42 | 0 |
| 2024-06-10 | 292.00 | 292.00 | 287.00 | 290.00 | 254.42 | 1,755 |
| 2024-06-07 | 294.00 | 295.00 | 294.00 | 295.00 | 258.81 | 116 |
| 2024-06-06 | 294.00 | 294.00 | 294.00 | 294.00 | 257.93 | 0 |
| 2024-06-05 | 294.00 | 298.00 | 294.00 | 294.00 | 257.93 | 10,734 |
| 2024-06-04 | 297.00 | 297.00 | 297.00 | 297.00 | 260.56 | 31 |
| 2024-06-03 | 298.00 | 298.00 | 298.00 | 298.00 | 261.44 | 10,091 |
| 2024-05-31 | 296.00 | 297.95 | 295.95 | 297.95 | 261.39 | 416 |
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.