Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 326.00 | 342.00 | 326.00 | 326.00 | 254.70 | 36 |
| 2023-03-13 | 330.00 | 332.00 | 322.00 | 324.00 | 253.14 | 1,145 |
| 2023-03-10 | 328.00 | 332.00 | 328.00 | 332.00 | 259.39 | 996 |
| 2023-03-09 | 328.00 | 328.00 | 328.00 | 328.00 | 256.27 | 14 |
| 2023-03-08 | 332.00 | 332.00 | 332.00 | 332.00 | 259.39 | 99 |
| 2023-03-07 | 328.00 | 328.00 | 328.00 | 328.00 | 256.27 | 15 |
| 2023-03-06 | 332.00 | 332.00 | 328.00 | 328.00 | 256.27 | 44 |
| 2023-03-03 | 332.00 | 332.00 | 332.00 | 332.00 | 259.39 | 0 |
| 2023-03-02 | 332.00 | 332.00 | 332.00 | 332.00 | 259.39 | 4 |
| 2023-03-01 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 5 |
| 2023-02-28 | 330.00 | 332.00 | 330.00 | 332.00 | 259.39 | 125 |
| 2023-02-27 | 332.00 | 332.00 | 330.00 | 330.00 | 257.83 | 1,027 |
| 2023-02-24 | 334.00 | 334.00 | 330.00 | 332.00 | 259.39 | 685 |
| 2023-02-23 | 334.00 | 334.00 | 334.00 | 334.00 | 260.95 | 150 |
| 2023-02-22 | 330.00 | 334.00 | 330.00 | 330.00 | 257.83 | 2,150 |
| 2023-02-21 | 332.00 | 334.00 | 330.00 | 330.00 | 257.83 | 5,089 |
| 2023-02-20 | 332.00 | 332.00 | 328.00 | 328.00 | 256.27 | 620 |
| 2023-02-17 | 328.00 | 328.00 | 324.00 | 326.00 | 254.70 | 756 |
| 2023-02-16 | 334.00 | 334.00 | 328.00 | 328.00 | 256.27 | 445 |
| 2023-02-15 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 0 |
| 2023-02-14 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 4 |
| 2023-02-13 | 340.00 | 340.00 | 330.00 | 330.00 | 257.83 | 100 |
| 2023-02-10 | 332.00 | 332.00 | 332.00 | 332.00 | 259.39 | 2 |
| 2023-02-09 | 334.00 | 334.00 | 334.00 | 334.00 | 260.95 | 11 |
| 2023-02-08 | 336.00 | 338.00 | 336.00 | 338.00 | 264.08 | 97 |
| 2023-02-07 | 332.00 | 332.00 | 332.00 | 332.00 | 259.39 | 24 |
| 2023-02-06 | 332.00 | 332.00 | 332.00 | 332.00 | 259.39 | 0 |
| 2023-02-03 | 332.00 | 332.00 | 332.00 | 332.00 | 259.39 | 300 |
| 2023-02-02 | 334.00 | 334.00 | 334.00 | 334.00 | 260.95 | 200 |
| 2023-02-01 | 340.00 | 342.00 | 340.00 | 342.00 | 267.20 | 679 |
| 2023-01-31 | 326.00 | 326.00 | 326.00 | 326.00 | 254.70 | 75 |
| 2023-01-30 | 338.00 | 338.00 | 338.00 | 338.00 | 264.08 | 3 |
| 2023-01-27 | 340.00 | 340.00 | 340.00 | 340.00 | 265.64 | 0 |
| 2023-01-26 | 340.00 | 340.00 | 326.00 | 340.00 | 265.64 | 85 |
| 2023-01-25 | 344.00 | 344.00 | 324.00 | 324.00 | 253.14 | 605 |
| 2023-01-24 | 326.00 | 340.00 | 326.00 | 336.00 | 262.52 | 1,213 |
| 2023-01-23 | 326.00 | 326.00 | 326.00 | 326.00 | 254.70 | 1 |
| 2023-01-20 | 338.00 | 338.00 | 338.00 | 338.00 | 264.08 | 800 |
| 2023-01-19 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 50 |
| 2023-01-18 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 0 |
| 2023-01-17 | 324.00 | 336.00 | 320.00 | 320.00 | 250.02 | 422 |
| 2023-01-16 | 332.00 | 332.00 | 332.00 | 332.00 | 259.39 | 10,010 |
| 2023-01-13 | 332.00 | 332.00 | 332.00 | 332.00 | 259.39 | 50,002 |
| 2023-01-12 | 318.00 | 332.00 | 318.00 | 332.00 | 259.39 | 662 |
| 2023-01-11 | 318.00 | 318.00 | 318.00 | 318.00 | 248.45 | 329 |
| 2023-01-10 | 318.00 | 318.00 | 316.00 | 316.00 | 246.89 | 25 |
| 2023-01-09 | 322.00 | 322.00 | 320.00 | 322.00 | 251.58 | 1,192 |
| 2023-01-06 | 326.00 | 326.00 | 326.00 | 326.00 | 254.70 | 10 |
| 2023-01-05 | 326.00 | 326.00 | 324.00 | 324.00 | 253.14 | 84 |
| 2023-01-04 | 332.00 | 332.00 | 326.00 | 326.00 | 254.70 | 122 |
| 2023-01-03 | 334.00 | 334.00 | 334.00 | 334.00 | 260.95 | 20 |
| 2023-01-02 | 336.00 | 336.00 | 334.00 | 334.00 | 260.95 | 37 |
| 2022-12-30 | 322.00 | 324.00 | 320.00 | 324.00 | 253.14 | 336 |
| 2022-12-29 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 0 |
| 2022-12-28 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 134 |
| 2022-12-27 | 334.00 | 334.00 | 334.00 | 334.00 | 260.95 | 4 |
| 2022-12-23 | 320.00 | 336.00 | 314.00 | 336.00 | 262.52 | 301 |
| 2022-12-22 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 0 |
| 2022-12-21 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 62 |
| 2022-12-20 | 322.00 | 322.00 | 320.00 | 320.00 | 250.02 | 653 |
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.