Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 33 |
| 2022-09-23 | 328.00 | 328.00 | 320.00 | 320.00 | 250.02 | 26 |
| 2022-09-22 | 328.00 | 328.00 | 328.00 | 328.00 | 256.27 | 28 |
| 2022-09-21 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 56 |
| 2022-09-20 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 30 |
| 2022-09-19 | 322.00 | 322.00 | 318.00 | 318.00 | 248.45 | 400 |
| 2022-09-16 | 326.00 | 326.00 | 324.00 | 324.00 | 253.14 | 324 |
| 2022-09-15 | 330.00 | 330.00 | 324.00 | 324.00 | 253.14 | 35,036 |
| 2022-09-14 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 0 |
| 2022-09-13 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 0 |
| 2022-09-12 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 0 |
| 2022-09-09 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 0 |
| 2022-09-08 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 0 |
| 2022-09-07 | 320.00 | 324.00 | 320.00 | 324.00 | 253.14 | 434 |
| 2022-09-06 | 316.00 | 316.00 | 316.00 | 316.00 | 246.89 | 30 |
| 2022-09-05 | 322.00 | 322.00 | 322.00 | 322.00 | 251.58 | 0 |
| 2022-09-02 | 322.00 | 322.00 | 322.00 | 322.00 | 251.58 | 0 |
| 2022-09-01 | 318.00 | 322.00 | 318.00 | 322.00 | 251.58 | 399 |
| 2022-08-31 | 324.00 | 324.00 | 320.00 | 320.00 | 250.02 | 201 |
| 2022-08-30 | 324.00 | 324.00 | 322.00 | 322.00 | 251.58 | 456 |
| 2022-08-29 | 320.00 | 330.00 | 320.00 | 326.00 | 254.70 | 131 |
| 2022-08-26 | 326.00 | 328.00 | 326.00 | 328.00 | 256.27 | 165 |
| 2022-08-25 | 326.00 | 326.00 | 324.00 | 324.00 | 253.14 | 398 |
| 2022-08-24 | 322.00 | 330.00 | 320.00 | 330.00 | 257.83 | 941 |
| 2022-08-23 | 320.00 | 320.00 | 316.00 | 316.00 | 246.89 | 111 |
| 2022-08-22 | 322.00 | 330.00 | 322.00 | 328.00 | 256.27 | 799 |
| 2022-08-19 | 322.00 | 322.00 | 322.00 | 322.00 | 251.58 | 848 |
| 2022-08-18 | 326.00 | 326.00 | 322.00 | 322.00 | 251.58 | 36 |
| 2022-08-17 | 326.00 | 326.00 | 326.00 | 326.00 | 254.70 | 2,579 |
| 2022-08-16 | 326.00 | 326.00 | 326.00 | 326.00 | 254.70 | 44 |
| 2022-08-15 | 320.00 | 326.00 | 320.00 | 322.00 | 251.58 | 800 |
| 2022-08-12 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 189 |
| 2022-08-11 | 326.00 | 326.00 | 320.00 | 320.00 | 250.02 | 1,611 |
| 2022-08-10 | 326.00 | 326.00 | 322.00 | 322.00 | 251.58 | 1,608 |
| 2022-08-09 | 328.00 | 330.00 | 328.00 | 330.00 | 257.83 | 50,151 |
| 2022-08-08 | 330.00 | 330.00 | 328.00 | 328.00 | 256.27 | 375 |
| 2022-08-05 | 326.00 | 330.00 | 326.00 | 328.00 | 256.27 | 34 |
| 2022-08-04 | 338.00 | 338.00 | 338.00 | 338.00 | 264.08 | 100 |
| 2022-08-03 | 338.00 | 338.00 | 338.00 | 338.00 | 264.08 | 13 |
| 2022-08-02 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 70 |
| 2022-08-01 | 326.00 | 326.00 | 326.00 | 326.00 | 254.70 | 0 |
| 2022-07-29 | 326.00 | 326.00 | 326.00 | 326.00 | 254.70 | 30 |
| 2022-07-28 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 10 |
| 2022-07-27 | 322.00 | 322.00 | 322.00 | 322.00 | 251.58 | 10 |
| 2022-07-26 | 324.00 | 324.00 | 322.00 | 322.00 | 251.58 | 100 |
| 2022-07-25 | 324.00 | 324.00 | 322.00 | 322.00 | 251.58 | 1,086 |
| 2022-07-22 | 322.00 | 322.00 | 322.00 | 322.00 | 251.58 | 163 |
| 2022-07-21 | 328.00 | 328.00 | 328.00 | 328.00 | 256.27 | 250 |
| 2022-07-20 | 322.00 | 322.00 | 322.00 | 322.00 | 251.58 | 0 |
| 2022-07-19 | 330.00 | 330.00 | 322.00 | 322.00 | 251.58 | 89 |
| 2022-07-18 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 0 |
| 2022-07-15 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 1,783 |
| 2022-07-14 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 0 |
| 2022-07-13 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 0 |
| 2022-07-12 | 320.00 | 320.00 | 320.00 | 320.00 | 250.02 | 0 |
| 2022-07-11 | 310.00 | 320.00 | 310.00 | 320.00 | 250.02 | 290 |
| 2022-07-08 | 322.00 | 322.00 | 322.00 | 322.00 | 251.58 | 0 |
| 2022-07-07 | 316.00 | 322.00 | 316.00 | 322.00 | 251.58 | 474 |
| 2022-07-06 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 0 |
| 2022-07-05 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 10 |
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.