Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 314.00 | 314.00 | 314.00 | 314.00 | 255.94 | 17 |
| 2023-06-14 | 314.00 | 314.00 | 314.00 | 314.00 | 255.94 | 600 |
| 2023-06-13 | 310.00 | 310.00 | 310.00 | 310.00 | 252.68 | 0 |
| 2023-06-12 | 318.00 | 318.00 | 310.00 | 310.00 | 252.68 | 80 |
| 2023-06-09 | 326.00 | 326.00 | 326.00 | 326.00 | 265.72 | 0 |
| 2023-06-08 | 326.00 | 326.00 | 326.00 | 326.00 | 265.72 | 0 |
| 2023-06-07 | 326.00 | 326.00 | 326.00 | 326.00 | 265.72 | 0 |
| 2023-06-06 | 326.00 | 326.00 | 326.00 | 326.00 | 265.72 | 49 |
| 2023-06-05 | 318.00 | 318.00 | 306.00 | 306.00 | 249.42 | 99 |
| 2023-06-02 | 318.00 | 318.00 | 318.00 | 318.00 | 259.20 | 72 |
| 2023-06-01 | 314.00 | 316.00 | 314.00 | 314.00 | 255.94 | 562 |
| 2023-05-31 | 326.00 | 326.00 | 326.00 | 326.00 | 265.72 | 25 |
| 2023-05-30 | 328.00 | 328.00 | 328.00 | 328.00 | 267.35 | 0 |
| 2023-05-26 | 328.00 | 328.00 | 328.00 | 328.00 | 267.35 | 36 |
| 2023-05-25 | 318.00 | 330.00 | 318.00 | 330.00 | 268.98 | 932 |
| 2023-05-24 | 330.00 | 330.00 | 316.00 | 318.00 | 259.20 | 793 |
| 2023-05-23 | 330.00 | 330.00 | 330.00 | 330.00 | 268.98 | 4 |
| 2023-05-22 | 330.00 | 330.00 | 330.00 | 330.00 | 268.98 | 4 |
| 2023-05-19 | 332.00 | 332.00 | 332.00 | 332.00 | 270.61 | 3 |
| 2023-05-16 | 330.00 | 330.00 | 330.00 | 330.00 | 268.98 | 3 |
| 2023-05-15 | 330.00 | 330.00 | 330.00 | 330.00 | 268.98 | 0 |
| 2023-05-12 | 334.00 | 334.00 | 324.00 | 330.00 | 268.98 | 612 |
| 2023-05-11 | 334.00 | 334.00 | 324.00 | 330.00 | 268.98 | 100 |
| 2023-05-10 | 324.00 | 324.00 | 324.00 | 324.00 | 264.09 | 600 |
| 2023-05-09 | 322.00 | 322.00 | 318.00 | 318.00 | 259.20 | 463 |
| 2023-05-08 | 330.00 | 330.00 | 330.00 | 330.00 | 268.98 | 0 |
| 2023-05-05 | 330.00 | 330.00 | 330.00 | 330.00 | 268.98 | 210 |
| 2023-05-04 | 332.00 | 332.00 | 324.00 | 324.00 | 264.09 | 37 |
| 2023-05-03 | 340.00 | 340.00 | 332.00 | 338.00 | 275.50 | 84 |
| 2023-05-02 | 320.00 | 320.00 | 306.00 | 320.00 | 260.83 | 1,180 |
| 2023-04-28 | 334.00 | 334.00 | 326.00 | 326.00 | 265.72 | 114 |
| 2023-04-27 | 334.00 | 334.00 | 334.00 | 334.00 | 272.24 | 0 |
| 2023-04-26 | 334.00 | 334.00 | 334.00 | 334.00 | 272.24 | 105 |
| 2023-04-25 | 328.00 | 328.00 | 328.00 | 328.00 | 267.35 | 0 |
| 2023-04-24 | 330.00 | 334.00 | 328.00 | 328.00 | 267.35 | 587 |
| 2023-04-21 | 334.00 | 334.00 | 334.00 | 334.00 | 272.24 | 0 |
| 2023-04-20 | 334.00 | 334.00 | 334.00 | 334.00 | 272.24 | 0 |
| 2023-04-19 | 330.00 | 334.00 | 330.00 | 334.00 | 272.24 | 10 |
| 2023-04-18 | 330.00 | 330.00 | 330.00 | 330.00 | 268.98 | 65 |
| 2023-04-17 | 336.00 | 336.00 | 334.00 | 334.00 | 272.24 | 29 |
| 2023-04-14 | 332.00 | 336.00 | 332.00 | 336.00 | 273.87 | 20,189 |
| 2023-04-13 | 336.00 | 336.00 | 336.00 | 336.00 | 273.87 | 150 |
| 2023-04-12 | 338.00 | 338.00 | 338.00 | 338.00 | 275.50 | 0 |
| 2023-04-11 | 338.00 | 338.00 | 338.00 | 338.00 | 275.50 | 17 |
| 2023-04-05 | 324.00 | 324.00 | 320.00 | 320.00 | 260.83 | 150 |
| 2023-04-04 | 322.00 | 322.00 | 322.00 | 322.00 | 262.46 | 8 |
| 2023-04-03 | 324.00 | 338.00 | 324.00 | 338.00 | 275.50 | 45 |
| 2023-03-31 | 320.00 | 320.00 | 320.00 | 320.00 | 260.83 | 0 |
| 2023-03-30 | 340.00 | 340.00 | 320.00 | 320.00 | 260.83 | 139 |
| 2023-03-29 | 338.00 | 338.00 | 338.00 | 338.00 | 275.50 | 0 |
| 2023-03-28 | 338.00 | 338.00 | 338.00 | 338.00 | 275.50 | 134 |
| 2023-03-27 | 320.00 | 330.00 | 316.00 | 316.00 | 246.89 | 162 |
| 2023-03-24 | 324.00 | 328.00 | 320.00 | 322.00 | 251.58 | 3,134 |
| 2023-03-23 | 326.00 | 326.00 | 326.00 | 326.00 | 254.70 | 3 |
| 2023-03-22 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 54 |
| 2023-03-21 | 342.00 | 342.00 | 312.00 | 340.00 | 265.64 | 500 |
| 2023-03-20 | 330.00 | 342.00 | 330.00 | 342.00 | 267.20 | 158 |
| 2023-03-17 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 220 |
| 2023-03-16 | 344.00 | 344.00 | 338.00 | 338.00 | 264.08 | 64 |
| 2023-03-15 | 332.00 | 342.00 | 330.00 | 342.00 | 267.20 | 3,114 |
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.