Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 322.00 | 324.00 | 322.00 | 324.00 | 253.14 | 200 |
| 2022-12-16 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 0 |
| 2022-12-15 | 316.00 | 330.00 | 316.00 | 330.00 | 257.83 | 1,098 |
| 2022-12-14 | 316.00 | 316.00 | 316.00 | 316.00 | 246.89 | 339 |
| 2022-12-13 | 322.00 | 322.00 | 322.00 | 322.00 | 251.58 | 0 |
| 2022-12-12 | 320.00 | 322.00 | 314.00 | 322.00 | 251.58 | 746 |
| 2022-12-09 | 320.00 | 320.00 | 318.00 | 320.00 | 250.02 | 5,050 |
| 2022-12-08 | 318.00 | 320.00 | 318.00 | 320.00 | 250.02 | 941 |
| 2022-12-07 | 312.00 | 312.00 | 312.00 | 312.00 | 243.76 | 0 |
| 2022-12-06 | 320.00 | 320.00 | 312.00 | 312.00 | 243.76 | 137 |
| 2022-12-05 | 316.00 | 316.00 | 316.00 | 316.00 | 246.89 | 0 |
| 2022-12-02 | 318.00 | 318.00 | 316.00 | 316.00 | 246.89 | 4 |
| 2022-12-01 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 443 |
| 2022-11-30 | 330.00 | 330.00 | 316.00 | 320.00 | 250.02 | 965 |
| 2022-11-29 | 320.00 | 320.00 | 318.00 | 318.00 | 248.45 | 108 |
| 2022-11-28 | 330.00 | 330.00 | 316.00 | 316.00 | 246.89 | 148 |
| 2022-11-25 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 5 |
| 2022-11-24 | 312.00 | 312.00 | 310.00 | 310.00 | 242.20 | 204 |
| 2022-11-23 | 316.00 | 318.00 | 316.00 | 316.00 | 246.89 | 698 |
| 2022-11-22 | 318.00 | 318.00 | 316.00 | 316.00 | 246.89 | 686 |
| 2022-11-21 | 320.00 | 320.00 | 318.00 | 318.00 | 248.45 | 217 |
| 2022-11-18 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 94 |
| 2022-11-17 | 318.00 | 320.00 | 318.00 | 320.00 | 250.02 | 266 |
| 2022-11-16 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 38 |
| 2022-11-15 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 0 |
| 2022-11-14 | 316.00 | 326.00 | 316.00 | 324.00 | 253.14 | 125 |
| 2022-11-11 | 316.00 | 316.00 | 316.00 | 316.00 | 246.89 | 0 |
| 2022-11-10 | 316.00 | 316.00 | 316.00 | 316.00 | 246.89 | 6 |
| 2022-11-09 | 316.00 | 316.00 | 316.00 | 316.00 | 246.89 | 200 |
| 2022-11-08 | 328.00 | 330.00 | 318.00 | 318.00 | 248.45 | 205 |
| 2022-11-07 | 314.00 | 314.00 | 314.00 | 314.00 | 245.33 | 0 |
| 2022-11-04 | 314.00 | 314.00 | 314.00 | 314.00 | 245.33 | 0 |
| 2022-11-03 | 314.00 | 314.00 | 314.00 | 314.00 | 245.33 | 5,071 |
| 2022-11-02 | 328.00 | 328.00 | 328.00 | 328.00 | 256.27 | 48 |
| 2022-11-01 | 322.00 | 322.00 | 322.00 | 322.00 | 251.58 | 1 |
| 2022-10-31 | 316.00 | 316.00 | 316.00 | 316.00 | 246.89 | 0 |
| 2022-10-28 | 314.00 | 318.00 | 312.00 | 316.00 | 246.89 | 10,710 |
| 2022-10-27 | 314.00 | 316.00 | 314.00 | 316.00 | 246.89 | 503 |
| 2022-10-26 | 312.00 | 312.00 | 312.00 | 312.00 | 243.76 | 3 |
| 2022-10-25 | 312.00 | 312.00 | 312.00 | 312.00 | 243.76 | 0 |
| 2022-10-24 | 312.00 | 312.00 | 312.00 | 312.00 | 243.76 | 2,662 |
| 2022-10-21 | 310.00 | 314.00 | 310.00 | 314.00 | 245.33 | 489 |
| 2022-10-20 | 312.00 | 316.00 | 312.00 | 316.00 | 246.89 | 1,005 |
| 2022-10-19 | 310.00 | 312.00 | 310.00 | 312.00 | 243.76 | 104 |
| 2022-10-18 | 318.00 | 318.00 | 312.00 | 312.00 | 243.76 | 78 |
| 2022-10-17 | 306.00 | 306.00 | 306.00 | 306.00 | 239.08 | 1 |
| 2022-10-14 | 306.00 | 318.00 | 306.00 | 318.00 | 248.45 | 45 |
| 2022-10-13 | 318.00 | 318.00 | 318.00 | 318.00 | 248.45 | 0 |
| 2022-10-12 | 318.00 | 318.00 | 318.00 | 318.00 | 248.45 | 10,150 |
| 2022-10-11 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 0 |
| 2022-10-10 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 0 |
| 2022-10-07 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 2 |
| 2022-10-06 | 318.00 | 320.00 | 316.00 | 320.00 | 250.02 | 120 |
| 2022-10-05 | 318.00 | 318.00 | 318.00 | 318.00 | 248.45 | 30 |
| 2022-10-04 | 310.00 | 310.00 | 310.00 | 310.00 | 242.20 | 37 |
| 2022-10-03 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 6 |
| 2022-09-30 | 320.00 | 320.00 | 318.00 | 320.00 | 250.02 | 811 |
| 2022-09-29 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 905 |
| 2022-09-28 | 322.00 | 322.00 | 312.00 | 312.00 | 243.76 | 101 |
| 2022-09-27 | 304.00 | 326.00 | 304.00 | 326.00 | 254.70 | 348 |
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.