Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 296.00 | 300.00 | 294.00 | 298.00 | 242.90 | 219 |
| 2024-02-26 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 1,106 |
| 2024-02-23 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 80 |
| 2024-02-22 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 0 |
| 2024-02-21 | 292.00 | 300.00 | 292.00 | 300.00 | 244.53 | 204 |
| 2024-02-20 | 292.00 | 298.00 | 290.00 | 290.00 | 236.38 | 4,861 |
| 2024-02-19 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 0 |
| 2024-02-16 | 294.00 | 300.00 | 294.00 | 300.00 | 244.53 | 1,164 |
| 2024-02-15 | 292.00 | 294.00 | 292.00 | 294.00 | 239.64 | 1,070 |
| 2024-02-14 | 292.00 | 298.00 | 292.00 | 292.00 | 238.01 | 282 |
| 2024-02-13 | 292.00 | 292.00 | 290.00 | 290.00 | 236.38 | 433 |
| 2024-02-12 | 294.00 | 296.00 | 290.00 | 290.00 | 236.38 | 709 |
| 2024-02-09 | 294.00 | 298.00 | 292.00 | 292.00 | 238.01 | 339 |
| 2024-02-08 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 60 |
| 2024-02-07 | 298.00 | 298.00 | 298.00 | 298.00 | 242.90 | 6 |
| 2024-02-06 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 0 |
| 2024-02-05 | 300.00 | 300.00 | 292.00 | 300.00 | 244.53 | 107 |
| 2024-02-02 | 298.00 | 300.00 | 298.00 | 300.00 | 244.53 | 1,500 |
| 2024-02-01 | 290.00 | 298.00 | 290.00 | 298.00 | 242.90 | 8,498 |
| 2024-01-31 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 0 |
| 2024-01-30 | 298.00 | 300.00 | 296.00 | 300.00 | 244.53 | 231 |
| 2024-01-29 | 294.00 | 298.00 | 294.00 | 298.00 | 242.90 | 335 |
| 2024-01-26 | 298.00 | 298.00 | 298.00 | 298.00 | 242.90 | 0 |
| 2024-01-25 | 296.00 | 298.00 | 292.00 | 298.00 | 242.90 | 145 |
| 2024-01-24 | 296.00 | 296.00 | 296.00 | 296.00 | 241.27 | 0 |
| 2024-01-23 | 296.00 | 296.00 | 296.00 | 296.00 | 241.27 | 0 |
| 2024-01-22 | 292.00 | 296.00 | 286.00 | 296.00 | 241.27 | 3,366 |
| 2024-01-19 | 296.00 | 296.00 | 296.00 | 296.00 | 241.27 | 2 |
| 2024-01-18 | 294.00 | 298.00 | 294.00 | 298.00 | 242.90 | 118 |
| 2024-01-17 | 294.00 | 298.00 | 294.00 | 298.00 | 242.90 | 82 |
| 2024-01-16 | 296.00 | 296.00 | 296.00 | 296.00 | 241.27 | 75 |
| 2024-01-15 | 298.00 | 298.00 | 298.00 | 298.00 | 242.90 | 221 |
| 2024-01-12 | 290.00 | 298.00 | 290.00 | 296.00 | 241.27 | 304 |
| 2024-01-11 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 29 |
| 2024-01-10 | 290.00 | 300.00 | 290.00 | 300.00 | 244.53 | 1,146 |
| 2024-01-09 | 290.00 | 300.00 | 290.00 | 298.00 | 242.90 | 4,093 |
| 2024-01-08 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 90 |
| 2024-01-05 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 150 |
| 2024-01-04 | 292.00 | 300.00 | 292.00 | 300.00 | 244.53 | 35 |
| 2024-01-03 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 10 |
| 2024-01-02 | 304.00 | 304.00 | 288.00 | 300.00 | 244.53 | 304 |
| 2023-12-29 | 302.00 | 304.00 | 302.00 | 304.00 | 247.79 | 120 |
| 2023-12-28 | 292.00 | 306.00 | 292.00 | 304.00 | 247.79 | 118 |
| 2023-12-27 | 308.00 | 308.00 | 306.00 | 306.00 | 249.42 | 382 |
| 2023-12-22 | 306.00 | 308.00 | 306.00 | 308.00 | 251.05 | 300 |
| 2023-12-21 | 308.00 | 308.00 | 308.00 | 308.00 | 251.05 | 0 |
| 2023-12-20 | 304.00 | 310.00 | 304.00 | 308.00 | 251.05 | 1,035 |
| 2023-12-19 | 306.00 | 306.00 | 306.00 | 306.00 | 249.42 | 0 |
| 2023-12-18 | 306.00 | 306.00 | 306.00 | 306.00 | 249.42 | 300 |
| 2023-12-15 | 306.00 | 306.00 | 300.00 | 306.00 | 249.42 | 134 |
| 2023-12-14 | 290.00 | 290.00 | 290.00 | 290.00 | 236.38 | 33 |
| 2023-12-13 | 296.00 | 296.00 | 296.00 | 296.00 | 241.27 | 0 |
| 2023-12-12 | 296.00 | 296.00 | 296.00 | 296.00 | 241.27 | 0 |
| 2023-12-11 | 296.00 | 296.00 | 290.00 | 296.00 | 241.27 | 417 |
| 2023-12-08 | 296.00 | 296.00 | 296.00 | 296.00 | 241.27 | 21 |
| 2023-12-07 | 308.00 | 308.00 | 308.00 | 308.00 | 251.05 | 0 |
| 2023-12-06 | 308.00 | 308.00 | 308.00 | 308.00 | 251.05 | 0 |
| 2023-12-05 | 306.00 | 308.00 | 306.00 | 308.00 | 251.05 | 50 |
| 2023-12-04 | 308.00 | 308.00 | 308.00 | 308.00 | 251.05 | 0 |
| 2023-12-01 | 308.00 | 308.00 | 308.00 | 308.00 | 251.05 | 34 |
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.