Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 304.00 | 304.00 | 304.00 | 304.00 | 247.79 | 77 |
| 2023-09-06 | 304.00 | 304.00 | 296.00 | 296.00 | 241.27 | 29 |
| 2023-09-05 | 306.00 | 306.00 | 306.00 | 306.00 | 249.42 | 10 |
| 2023-09-04 | 306.00 | 308.00 | 306.00 | 306.00 | 249.42 | 710 |
| 2023-09-01 | 308.00 | 308.00 | 308.00 | 308.00 | 251.05 | 19 |
| 2023-08-31 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 0 |
| 2023-08-30 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 0 |
| 2023-08-29 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 8,716 |
| 2023-08-28 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 0 |
| 2023-08-25 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 0 |
| 2023-08-24 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 10 |
| 2023-08-23 | 304.00 | 304.00 | 304.00 | 304.00 | 247.79 | 68 |
| 2023-08-22 | 312.00 | 312.00 | 312.00 | 312.00 | 254.31 | 0 |
| 2023-08-21 | 312.00 | 312.00 | 312.00 | 312.00 | 254.31 | 5 |
| 2023-08-18 | 316.00 | 316.00 | 312.00 | 312.00 | 254.31 | 10 |
| 2023-08-17 | 310.00 | 310.00 | 304.00 | 306.00 | 249.42 | 1,025 |
| 2023-08-16 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 200 |
| 2023-08-15 | 314.00 | 314.00 | 314.00 | 314.00 | 255.94 | 3,750 |
| 2023-08-14 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 30 |
| 2023-08-11 | 314.00 | 314.00 | 312.00 | 312.00 | 254.31 | 64 |
| 2023-08-10 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 16 |
| 2023-08-09 | 306.00 | 306.00 | 306.00 | 306.00 | 249.42 | 0 |
| 2023-08-08 | 306.00 | 306.00 | 306.00 | 306.00 | 249.42 | 40 |
| 2023-08-07 | 314.00 | 314.00 | 314.00 | 314.00 | 255.94 | 0 |
| 2023-08-04 | 314.00 | 314.00 | 314.00 | 314.00 | 255.94 | 63 |
| 2023-08-03 | 318.00 | 318.00 | 318.00 | 318.00 | 259.20 | 0 |
| 2023-08-02 | 318.00 | 318.00 | 318.00 | 318.00 | 259.20 | 0 |
| 2023-08-01 | 306.00 | 318.00 | 306.00 | 318.00 | 259.20 | 81 |
| 2023-07-31 | 320.00 | 320.00 | 320.00 | 320.00 | 260.83 | 4 |
| 2023-07-28 | 320.00 | 320.00 | 318.00 | 318.00 | 259.20 | 42 |
| 2023-07-27 | 304.00 | 322.00 | 304.00 | 322.00 | 262.46 | 31 |
| 2023-07-26 | 320.00 | 320.00 | 320.00 | 320.00 | 260.83 | 0 |
| 2023-07-25 | 320.00 | 320.00 | 320.00 | 320.00 | 260.83 | 0 |
| 2023-07-24 | 320.00 | 320.00 | 320.00 | 320.00 | 260.83 | 0 |
| 2023-07-21 | 320.00 | 320.00 | 320.00 | 320.00 | 260.83 | 0 |
| 2023-07-20 | 320.00 | 320.00 | 320.00 | 320.00 | 260.83 | 0 |
| 2023-07-19 | 310.00 | 320.00 | 310.00 | 320.00 | 260.83 | 77 |
| 2023-07-18 | 314.00 | 314.00 | 314.00 | 314.00 | 255.94 | 0 |
| 2023-07-17 | 314.00 | 314.00 | 314.00 | 314.00 | 255.94 | 0 |
| 2023-07-14 | 316.00 | 316.00 | 314.00 | 314.00 | 255.94 | 197 |
| 2023-07-13 | 320.00 | 320.00 | 320.00 | 320.00 | 260.83 | 29 |
| 2023-07-12 | 320.00 | 320.00 | 320.00 | 320.00 | 260.83 | 31 |
| 2023-07-11 | 318.00 | 318.00 | 318.00 | 318.00 | 259.20 | 0 |
| 2023-07-10 | 318.00 | 318.00 | 318.00 | 318.00 | 259.20 | 109 |
| 2023-07-07 | 318.00 | 318.00 | 318.00 | 318.00 | 259.20 | 15 |
| 2023-07-06 | 318.00 | 318.00 | 318.00 | 318.00 | 259.20 | 10 |
| 2023-07-05 | 320.00 | 320.00 | 320.00 | 320.00 | 260.83 | 0 |
| 2023-07-04 | 320.00 | 320.00 | 320.00 | 320.00 | 260.83 | 30 |
| 2023-07-03 | 314.00 | 320.00 | 314.00 | 320.00 | 260.83 | 537 |
| 2023-06-30 | 312.00 | 312.00 | 312.00 | 312.00 | 254.31 | 0 |
| 2023-06-29 | 312.00 | 312.00 | 312.00 | 312.00 | 254.31 | 0 |
| 2023-06-28 | 312.00 | 312.00 | 312.00 | 312.00 | 254.31 | 0 |
| 2023-06-27 | 316.00 | 316.00 | 312.00 | 312.00 | 254.31 | 63 |
| 2023-06-26 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 0 |
| 2023-06-23 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 0 |
| 2023-06-22 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 21 |
| 2023-06-21 | 310.00 | 314.00 | 310.00 | 314.00 | 255.94 | 248 |
| 2023-06-20 | 314.00 | 314.00 | 314.00 | 314.00 | 255.94 | 200 |
| 2023-06-19 | 314.00 | 314.00 | 314.00 | 314.00 | 255.94 | 32 |
| 2023-06-16 | 314.00 | 314.00 | 314.00 | 314.00 | 255.94 | 0 |
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.