Sparebank 1 Ringerike Hadeland historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	428.40	439.00	428.40	439.00	439.00	862
2026-07-23	428.40	428.40	425.00	428.40	428.40	262
2026-07-22	427.95	428.00	427.95	428.00	428.00	49
2026-07-21	428.40	428.40	428.40	428.40	428.40	61
2026-07-20	428.50	428.50	428.40	428.40	428.40	61
2026-07-17	428.50	428.50	422.00	427.00	427.00	479
2026-07-16	423.50	423.50	421.00	421.00	421.00	389
2026-07-15	423.50	423.50	417.00	422.00	422.00	393
2026-07-14	415.60	423.50	415.50	422.00	422.00	1,544
2026-07-13	421.00	422.00	415.50	415.50	415.50	1,641
2026-07-10	426.00	426.00	422.00	424.00	424.00	119
2026-07-09	428.00	430.00	427.00	430.00	430.00	640
2026-07-08	431.00	431.00	420.00	428.00	428.00	1,778
2026-07-07	431.00	431.00	424.00	431.00	431.00	832
2026-07-06	431.00	431.00	423.05	431.00	431.00	589
2026-07-03	427.00	432.00	427.00	429.40	429.40	235
2026-07-02	427.00	435.00	427.00	435.00	435.00	86
2026-07-01	436.00	436.00	432.00	432.00	432.00	289
2026-06-30	439.00	439.00	418.00	434.00	434.00	2,881
2026-06-29	439.00	439.00	431.00	439.00	439.00	1,850
2026-06-26	438.80	438.95	438.50	438.50	438.50	219
2026-06-25	438.95	438.95	437.95	438.95	438.95	457
2026-06-24	438.95	438.95	434.00	434.95	434.95	109
2026-06-23	439.00	439.00	438.00	438.00	438.00	125
2026-06-22	439.00	439.00	435.00	435.00	435.00	164
2026-06-19	436.00	436.95	434.10	436.95	436.95	292
2026-06-18	436.00	436.00	433.90	433.90	433.90	195
2026-06-17	435.00	435.00	429.00	429.00	429.00	464
2026-06-16	436.00	438.95	433.00	433.00	433.00	1,946
2026-06-15	433.00	434.00	431.00	434.00	434.00	1,403
2026-06-12	426.00	433.00	426.00	433.00	433.00	709
2026-06-11	435.80	435.80	425.00	433.00	433.00	756
2026-06-10	429.00	436.00	429.00	435.80	435.80	404
2026-06-09	434.00	434.00	433.95	434.00	434.00	46
2026-06-08	433.95	434.00	429.05	434.00	434.00	71
2026-06-05	432.00	435.00	432.00	435.00	435.00	189
2026-06-04	433.00	436.00	433.00	433.00	433.00	1,264
2026-06-03	437.00	437.00	435.00	436.00	436.00	271
2026-06-02	439.90	439.90	439.00	439.85	439.85	191
2026-06-01	437.00	439.90	437.00	439.90	439.90	130
2026-05-29	439.00	439.00	429.95	437.00	437.00	1,800
2026-05-28	439.00	439.00	438.95	438.95	438.95	155
2026-05-27	439.00	440.00	439.00	439.00	439.00	865
2026-05-26	434.00	440.00	434.00	439.10	439.10	1,151
2026-05-22	441.00	441.00	435.00	441.00	441.00	188
2026-05-21	441.50	441.50	440.25	440.45	440.45	279
2026-05-20	441.50	441.50	436.70	441.50	441.50	649
2026-05-19	442.00	442.00	438.00	441.50	441.50	405
2026-05-18	442.50	442.50	436.30	439.00	439.00	435
2026-05-15	442.40	442.40	436.55	440.00	440.00	360
2026-05-13	442.45	442.50	438.00	440.00	440.00	157
2026-05-12	435.00	442.45	435.00	442.45	442.45	793
2026-05-11	440.00	440.00	435.00	438.00	438.00	1,382
2026-05-08	440.00	440.00	438.30	439.00	439.00	409
2026-05-07	442.50	442.50	438.00	438.30	438.30	2,646
2026-05-06	440.00	440.00	438.00	438.00	438.00	1,728
2026-05-05	440.00	440.00	437.00	440.00	440.00	1,616
2026-05-04	435.45	436.10	435.45	436.10	436.10	132
2026-04-30	440.00	440.00	436.10	440.00	440.00	1,146
2026-04-29	440.00	440.00	438.50	438.50	438.50	166

← NewerPage 2 of 21 · 1,259 trading daysOlder →

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.