Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 293.00 | 293.00 | 293.00 | 293.00 | 257.05 | 2,161 |
| 2024-05-29 | 293.00 | 293.00 | 293.00 | 293.00 | 257.05 | 280 |
| 2024-05-28 | 290.05 | 290.05 | 290.00 | 290.05 | 254.46 | 259 |
| 2024-05-27 | 290.50 | 290.50 | 290.00 | 290.00 | 254.42 | 1,030 |
| 2024-05-24 | 293.95 | 293.95 | 288.00 | 289.00 | 253.54 | 3,597 |
| 2024-05-23 | 290.05 | 293.95 | 290.00 | 293.95 | 257.88 | 511 |
| 2024-05-22 | 293.00 | 293.00 | 291.95 | 293.00 | 257.05 | 2,165 |
| 2024-05-21 | 294.00 | 294.00 | 294.00 | 294.00 | 257.93 | 0 |
| 2024-05-16 | 294.05 | 295.55 | 289.95 | 294.00 | 257.93 | 4,058 |
| 2024-05-15 | 300.00 | 300.00 | 297.00 | 297.00 | 260.56 | 3,365 |
| 2024-05-14 | 301.00 | 303.00 | 300.00 | 300.00 | 263.19 | 726 |
| 2024-05-13 | 303.00 | 304.00 | 300.95 | 300.95 | 264.03 | 20,680 |
| 2024-05-10 | 300.00 | 300.00 | 300.00 | 300.00 | 263.19 | 666 |
| 2024-05-08 | 300.00 | 300.00 | 300.00 | 300.00 | 263.19 | 2 |
| 2024-05-07 | 300.00 | 300.00 | 300.00 | 300.00 | 263.19 | 258 |
| 2024-05-06 | 297.00 | 300.00 | 297.00 | 300.00 | 263.19 | 328 |
| 2024-05-03 | 302.00 | 302.00 | 299.00 | 299.00 | 262.32 | 35 |
| 2024-05-02 | 302.00 | 302.00 | 296.05 | 302.00 | 264.95 | 2,143 |
| 2024-04-30 | 300.00 | 301.00 | 300.00 | 301.00 | 264.07 | 32,056 |
| 2024-04-29 | 300.00 | 300.00 | 300.00 | 300.00 | 263.19 | 107 |
| 2024-04-26 | 300.00 | 300.00 | 300.00 | 300.00 | 263.19 | 100 |
| 2024-04-25 | 300.00 | 300.00 | 300.00 | 300.00 | 263.19 | 211 |
| 2024-04-24 | 299.95 | 300.00 | 299.95 | 300.00 | 263.19 | 117 |
| 2024-04-23 | 292.00 | 299.50 | 292.00 | 294.00 | 257.93 | 276 |
| 2024-04-22 | 298.00 | 298.00 | 298.00 | 298.00 | 261.44 | 0 |
| 2024-04-19 | 298.00 | 298.00 | 298.00 | 298.00 | 261.44 | 20 |
| 2024-04-18 | 295.00 | 295.00 | 295.00 | 295.00 | 258.81 | 130 |
| 2024-04-17 | 293.00 | 293.00 | 292.50 | 292.50 | 256.61 | 350 |
| 2024-04-16 | 296.00 | 297.00 | 291.00 | 297.00 | 260.56 | 71 |
| 2024-04-15 | 297.00 | 297.00 | 297.00 | 297.00 | 260.56 | 0 |
| 2024-04-12 | 295.00 | 300.00 | 295.00 | 297.00 | 260.56 | 281 |
| 2024-04-11 | 296.00 | 300.00 | 296.00 | 300.00 | 263.19 | 56 |
| 2024-04-10 | 299.55 | 300.00 | 299.00 | 299.00 | 262.32 | 21,365 |
| 2024-04-09 | 294.00 | 299.95 | 294.00 | 299.95 | 263.15 | 4 |
| 2024-04-08 | 298.50 | 298.50 | 292.55 | 298.45 | 261.83 | 268 |
| 2024-04-05 | 292.50 | 292.50 | 290.00 | 292.50 | 256.61 | 941 |
| 2024-04-04 | 286.05 | 289.00 | 286.05 | 289.00 | 253.54 | 2,602 |
| 2024-04-03 | 286.00 | 290.00 | 286.00 | 290.00 | 254.42 | 87 |
| 2024-04-02 | 280.00 | 284.00 | 278.00 | 284.00 | 249.16 | 1,352 |
| 2024-03-27 | 284.00 | 284.00 | 280.00 | 280.00 | 245.65 | 14 |
| 2024-03-26 | 280.00 | 284.00 | 278.00 | 284.00 | 249.16 | 835 |
| 2024-03-25 | 284.00 | 284.00 | 280.00 | 280.00 | 245.65 | 31 |
| 2024-03-22 | 284.00 | 284.00 | 278.00 | 284.00 | 249.16 | 171 |
| 2024-03-21 | 284.00 | 286.00 | 278.00 | 282.00 | 247.40 | 935 |
| 2024-03-20 | 304.00 | 304.00 | 282.00 | 282.00 | 229.85 | 150 |
| 2024-03-19 | 308.00 | 308.00 | 298.00 | 302.00 | 246.16 | 1,200 |
| 2024-03-18 | 308.00 | 308.00 | 308.00 | 308.00 | 251.05 | 36,026 |
| 2024-03-15 | 306.00 | 306.00 | 300.00 | 306.00 | 249.42 | 221 |
| 2024-03-14 | 296.00 | 306.00 | 296.00 | 306.00 | 249.42 | 5,833 |
| 2024-03-13 | 300.00 | 302.00 | 298.00 | 302.00 | 246.16 | 85 |
| 2024-03-12 | 300.00 | 302.00 | 296.00 | 302.00 | 246.16 | 281 |
| 2024-03-11 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 90 |
| 2024-03-08 | 302.00 | 302.00 | 296.00 | 296.00 | 241.27 | 2,373 |
| 2024-03-07 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 13 |
| 2024-03-06 | 302.00 | 302.00 | 300.00 | 302.00 | 246.16 | 74 |
| 2024-03-05 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 300 |
| 2024-03-04 | 300.00 | 302.00 | 300.00 | 302.00 | 246.16 | 1,645 |
| 2024-03-01 | 298.00 | 298.00 | 296.00 | 298.00 | 242.90 | 21 |
| 2024-02-29 | 298.00 | 300.00 | 298.00 | 300.00 | 244.53 | 406 |
| 2024-02-28 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 4,235 |
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.