Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 308.00 | 308.00 | 308.00 | 308.00 | 251.05 | 0 |
| 2023-11-29 | 308.00 | 308.00 | 308.00 | 308.00 | 251.05 | 10 |
| 2023-11-28 | 308.00 | 308.00 | 308.00 | 308.00 | 251.05 | 0 |
| 2023-11-27 | 308.00 | 308.00 | 308.00 | 308.00 | 251.05 | 0 |
| 2023-11-24 | 292.00 | 308.00 | 292.00 | 308.00 | 251.05 | 59 |
| 2023-11-23 | 298.00 | 298.00 | 298.00 | 298.00 | 242.90 | 0 |
| 2023-11-22 | 290.00 | 300.00 | 290.00 | 298.00 | 242.90 | 333 |
| 2023-11-21 | 306.00 | 306.00 | 306.00 | 306.00 | 249.42 | 0 |
| 2023-11-20 | 306.00 | 306.00 | 306.00 | 306.00 | 249.42 | 0 |
| 2023-11-17 | 306.00 | 306.00 | 306.00 | 306.00 | 249.42 | 3 |
| 2023-11-16 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 22,075 |
| 2023-11-15 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 0 |
| 2023-11-14 | 308.00 | 310.00 | 308.00 | 310.00 | 252.68 | 20 |
| 2023-11-13 | 296.00 | 306.00 | 296.00 | 306.00 | 249.42 | 80 |
| 2023-11-10 | 302.00 | 310.00 | 296.00 | 300.00 | 244.53 | 1,012 |
| 2023-11-09 | 298.00 | 298.00 | 298.00 | 298.00 | 242.90 | 80 |
| 2023-11-08 | 292.00 | 294.00 | 292.00 | 294.00 | 239.64 | 191 |
| 2023-11-07 | 304.00 | 304.00 | 304.00 | 304.00 | 247.79 | 10 |
| 2023-11-06 | 300.00 | 304.00 | 292.00 | 292.00 | 238.01 | 8,780 |
| 2023-11-03 | 298.00 | 300.00 | 296.00 | 300.00 | 244.53 | 311 |
| 2023-11-02 | 288.00 | 296.00 | 288.00 | 296.00 | 241.27 | 50,053 |
| 2023-11-01 | 296.00 | 296.00 | 292.00 | 292.00 | 238.01 | 725 |
| 2023-10-31 | 298.00 | 298.00 | 298.00 | 298.00 | 242.90 | 24 |
| 2023-10-30 | 294.00 | 298.00 | 294.00 | 298.00 | 242.90 | 120 |
| 2023-10-27 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 134 |
| 2023-10-26 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 196 |
| 2023-10-25 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 0 |
| 2023-10-24 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 0 |
| 2023-10-23 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 361 |
| 2023-10-20 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 0 |
| 2023-10-19 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 0 |
| 2023-10-18 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 105 |
| 2023-10-17 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 131 |
| 2023-10-16 | 302.00 | 302.00 | 300.00 | 300.00 | 244.53 | 7,150 |
| 2023-10-13 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 100 |
| 2023-10-12 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 0 |
| 2023-10-11 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 0 |
| 2023-10-10 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 0 |
| 2023-10-09 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 0 |
| 2023-10-06 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 90 |
| 2023-10-05 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 874 |
| 2023-10-04 | 302.00 | 302.00 | 296.00 | 296.00 | 241.27 | 102 |
| 2023-10-03 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 4 |
| 2023-10-02 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 0 |
| 2023-09-29 | 302.00 | 302.00 | 302.00 | 302.00 | 246.16 | 25 |
| 2023-09-28 | 300.00 | 300.00 | 296.00 | 298.00 | 242.90 | 419 |
| 2023-09-27 | 310.00 | 310.00 | 298.00 | 298.00 | 242.90 | 24 |
| 2023-09-26 | 294.00 | 294.00 | 294.00 | 294.00 | 239.64 | 0 |
| 2023-09-25 | 294.00 | 294.00 | 294.00 | 294.00 | 239.64 | 0 |
| 2023-09-22 | 294.00 | 294.00 | 294.00 | 294.00 | 239.64 | 0 |
| 2023-09-21 | 294.00 | 294.00 | 294.00 | 294.00 | 239.64 | 50 |
| 2023-09-20 | 298.00 | 306.00 | 298.00 | 306.00 | 249.42 | 4,781 |
| 2023-09-19 | 300.00 | 300.00 | 300.00 | 300.00 | 244.53 | 33 |
| 2023-09-18 | 296.00 | 304.00 | 296.00 | 302.00 | 246.16 | 908 |
| 2023-09-15 | 292.00 | 292.00 | 292.00 | 292.00 | 238.01 | 106 |
| 2023-09-14 | 300.00 | 304.00 | 300.00 | 304.00 | 247.79 | 1,011 |
| 2023-09-13 | 304.00 | 304.00 | 296.00 | 296.00 | 241.27 | 1,018 |
| 2023-09-12 | 304.00 | 306.00 | 304.00 | 306.00 | 249.42 | 123 |
| 2023-09-11 | 304.00 | 304.00 | 304.00 | 304.00 | 247.79 | 300 |
| 2023-09-08 | 306.00 | 306.00 | 306.00 | 306.00 | 249.42 | 18 |
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.