Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 10 |
| 2022-07-04 | 330.00 | 330.00 | 320.00 | 328.00 | 256.27 | 207 |
| 2022-07-01 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 0 |
| 2022-06-30 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 0 |
| 2022-06-29 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 30 |
| 2022-06-28 | 338.00 | 338.00 | 338.00 | 338.00 | 264.08 | 165 |
| 2022-06-27 | 334.00 | 334.00 | 334.00 | 334.00 | 260.95 | 384 |
| 2022-06-24 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 0 |
| 2022-06-23 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 190 |
| 2022-06-22 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 52 |
| 2022-06-21 | 318.00 | 324.00 | 318.00 | 324.00 | 253.14 | 616 |
| 2022-06-20 | 316.00 | 320.00 | 316.00 | 318.00 | 248.45 | 1,061 |
| 2022-06-17 | 318.00 | 320.00 | 318.00 | 320.00 | 250.02 | 1,210 |
| 2022-06-16 | 324.00 | 324.00 | 324.00 | 324.00 | 253.14 | 0 |
| 2022-06-15 | 324.00 | 326.00 | 324.00 | 324.00 | 253.14 | 435 |
| 2022-06-14 | 326.00 | 326.00 | 324.00 | 324.00 | 253.14 | 219 |
| 2022-06-13 | 330.00 | 330.00 | 326.00 | 326.00 | 254.70 | 2,089 |
| 2022-06-10 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 0 |
| 2022-06-09 | 330.00 | 332.00 | 330.00 | 330.00 | 257.83 | 190 |
| 2022-06-08 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 500 |
| 2022-06-07 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 280 |
| 2022-06-03 | 330.00 | 334.00 | 330.00 | 334.00 | 260.95 | 530 |
| 2022-06-02 | 334.00 | 334.00 | 334.00 | 334.00 | 260.95 | 1 |
| 2022-06-01 | 330.00 | 336.00 | 330.00 | 336.00 | 262.52 | 273 |
| 2022-05-31 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 42 |
| 2022-05-30 | 336.00 | 338.00 | 336.00 | 336.00 | 262.52 | 1,022 |
| 2022-05-27 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 27 |
| 2022-05-25 | 338.00 | 338.00 | 326.00 | 332.00 | 259.39 | 98 |
| 2022-05-24 | 340.00 | 340.00 | 338.00 | 338.00 | 264.08 | 66 |
| 2022-05-23 | 340.00 | 340.00 | 340.00 | 340.00 | 265.64 | 15 |
| 2022-05-20 | 326.00 | 326.00 | 326.00 | 326.00 | 254.70 | 0 |
| 2022-05-19 | 340.00 | 340.00 | 326.00 | 326.00 | 254.70 | 524 |
| 2022-05-18 | 334.00 | 340.00 | 334.00 | 340.00 | 265.64 | 4,288 |
| 2022-05-16 | 324.00 | 338.00 | 324.00 | 336.00 | 262.52 | 4,661 |
| 2022-05-13 | 328.00 | 330.00 | 328.00 | 330.00 | 257.83 | 86,552 |
| 2022-05-12 | 320.00 | 330.00 | 320.00 | 320.00 | 250.02 | 5,363 |
| 2022-05-11 | 340.00 | 340.00 | 338.00 | 340.00 | 265.64 | 688 |
| 2022-05-10 | 330.00 | 330.00 | 330.00 | 330.00 | 257.83 | 0 |
| 2022-05-09 | 326.00 | 330.00 | 320.00 | 330.00 | 257.83 | 292 |
| 2022-05-06 | 338.00 | 338.00 | 338.00 | 338.00 | 264.08 | 0 |
| 2022-05-05 | 326.00 | 340.00 | 326.00 | 338.00 | 264.08 | 3,692 |
| 2022-05-04 | 340.00 | 340.00 | 318.00 | 330.00 | 257.83 | 5,251 |
| 2022-05-03 | 340.00 | 340.00 | 320.00 | 320.00 | 250.02 | 903 |
| 2022-05-02 | 340.00 | 340.00 | 326.00 | 326.00 | 254.70 | 1,374 |
| 2022-04-29 | 342.00 | 342.00 | 340.00 | 340.00 | 265.64 | 100 |
| 2022-04-28 | 342.00 | 352.00 | 342.00 | 346.00 | 270.33 | 739 |
| 2022-04-27 | 340.00 | 342.00 | 340.00 | 342.00 | 267.20 | 36 |
| 2022-04-26 | 350.00 | 350.00 | 348.00 | 348.00 | 271.89 | 62 |
| 2022-04-25 | 360.00 | 360.00 | 336.00 | 336.00 | 262.52 | 221 |
| 2022-04-22 | 360.00 | 364.00 | 342.00 | 364.00 | 284.39 | 71 |
| 2022-04-21 | 346.00 | 360.00 | 346.00 | 358.00 | 279.70 | 1,387 |
| 2022-04-20 | 358.00 | 358.00 | 358.00 | 358.00 | 279.70 | 0 |
| 2022-04-19 | 360.00 | 360.00 | 354.00 | 358.00 | 279.70 | 1,196 |
| 2022-04-13 | 358.00 | 358.00 | 358.00 | 358.00 | 279.70 | 255 |
| 2022-04-12 | 346.00 | 346.00 | 346.00 | 346.00 | 270.33 | 0 |
| 2022-04-11 | 346.00 | 346.00 | 346.00 | 346.00 | 270.33 | 4 |
| 2022-04-08 | 342.00 | 342.00 | 340.00 | 342.00 | 267.20 | 1,134 |
| 2022-04-07 | 350.00 | 350.00 | 338.00 | 338.00 | 264.08 | 2,828 |
| 2022-04-06 | 358.00 | 358.00 | 342.00 | 350.00 | 273.45 | 615 |
| 2022-04-05 | 360.00 | 360.00 | 354.00 | 358.00 | 279.70 | 467 |
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.