Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 360.00 | 362.00 | 360.00 | 362.00 | 282.83 | 838 |
| 2022-04-01 | 356.00 | 364.00 | 356.00 | 364.00 | 284.39 | 64 |
| 2022-03-31 | 364.00 | 366.00 | 356.00 | 356.00 | 278.14 | 150 |
| 2022-03-30 | 366.00 | 366.00 | 356.00 | 358.00 | 279.70 | 818 |
| 2022-03-29 | 366.00 | 366.00 | 366.00 | 366.00 | 285.96 | 1,100 |
| 2022-03-28 | 372.00 | 372.00 | 342.00 | 342.00 | 265.41 | 164 |
| 2022-03-25 | 372.00 | 372.00 | 370.00 | 372.00 | 288.69 | 708 |
| 2022-03-24 | 368.00 | 372.00 | 362.00 | 362.00 | 280.93 | 14,274 |
| 2022-03-23 | 372.00 | 372.00 | 370.00 | 372.00 | 288.69 | 594 |
| 2022-03-22 | 372.00 | 372.00 | 372.00 | 372.00 | 288.69 | 5 |
| 2022-03-21 | 354.00 | 372.00 | 354.00 | 370.00 | 287.14 | 24 |
| 2022-03-18 | 356.00 | 356.00 | 356.00 | 356.00 | 276.27 | 30 |
| 2022-03-17 | 368.00 | 368.00 | 354.00 | 354.00 | 274.72 | 1,108 |
| 2022-03-16 | 370.00 | 372.00 | 370.00 | 372.00 | 288.69 | 213 |
| 2022-03-15 | 372.00 | 374.00 | 372.00 | 372.00 | 288.69 | 681 |
| 2022-03-14 | 342.00 | 362.00 | 342.00 | 362.00 | 280.93 | 120 |
| 2022-03-11 | 354.00 | 358.00 | 348.00 | 348.00 | 270.06 | 3,613 |
| 2022-03-10 | 340.00 | 366.00 | 340.00 | 356.00 | 276.27 | 4,064 |
| 2022-03-09 | 342.00 | 360.00 | 342.00 | 360.00 | 279.38 | 159 |
| 2022-03-08 | 332.00 | 362.00 | 332.00 | 362.00 | 280.93 | 185 |
| 2022-03-07 | 344.00 | 372.00 | 328.00 | 328.00 | 254.54 | 1,532 |
| 2022-03-04 | 358.00 | 358.00 | 334.00 | 344.00 | 266.96 | 2,921 |
| 2022-03-03 | 358.00 | 358.00 | 358.00 | 358.00 | 277.82 | 140 |
| 2022-03-02 | 350.00 | 350.00 | 350.00 | 350.00 | 271.62 | 0 |
| 2022-03-01 | 360.00 | 360.00 | 350.00 | 350.00 | 271.62 | 1,634 |
| 2022-02-28 | 354.00 | 360.00 | 354.00 | 360.00 | 279.38 | 43 |
| 2022-02-25 | 354.00 | 360.00 | 354.00 | 354.00 | 274.72 | 7,053 |
| 2022-02-24 | 354.00 | 354.00 | 354.00 | 354.00 | 274.72 | 1,088 |
| 2022-02-23 | 360.00 | 360.00 | 360.00 | 360.00 | 279.38 | 62 |
| 2022-02-22 | 354.00 | 356.00 | 354.00 | 354.00 | 274.72 | 1,037 |
| 2022-02-21 | 366.00 | 366.00 | 356.00 | 356.00 | 276.27 | 965 |
| 2022-02-18 | 360.00 | 360.00 | 354.00 | 354.00 | 274.72 | 441 |
| 2022-02-17 | 360.00 | 360.00 | 358.00 | 358.00 | 277.82 | 238 |
| 2022-02-16 | 350.00 | 358.00 | 350.00 | 358.00 | 277.82 | 131 |
| 2022-02-15 | 350.00 | 350.00 | 350.00 | 350.00 | 271.62 | 4 |
| 2022-02-14 | 350.00 | 360.00 | 350.00 | 350.00 | 271.62 | 319 |
| 2022-02-11 | 340.00 | 340.00 | 340.00 | 340.00 | 263.85 | 0 |
| 2022-02-10 | 340.00 | 340.00 | 340.00 | 340.00 | 263.85 | 75 |
| 2022-02-09 | 338.00 | 338.00 | 338.00 | 338.00 | 262.30 | 0 |
| 2022-02-08 | 338.00 | 338.00 | 338.00 | 338.00 | 262.30 | 0 |
| 2022-02-07 | 350.00 | 350.00 | 338.00 | 338.00 | 262.30 | 541 |
| 2022-02-04 | 338.00 | 338.00 | 338.00 | 338.00 | 262.30 | 1 |
| 2022-02-03 | 338.00 | 340.00 | 338.00 | 340.00 | 263.85 | 2,136 |
| 2022-02-02 | 340.00 | 340.00 | 338.00 | 338.00 | 262.30 | 338 |
| 2022-02-01 | 340.00 | 340.00 | 338.00 | 340.00 | 263.85 | 792 |
| 2022-01-31 | 338.00 | 338.00 | 330.00 | 338.00 | 262.30 | 557 |
| 2022-01-28 | 340.00 | 340.00 | 338.00 | 338.00 | 262.30 | 551 |
| 2022-01-27 | 340.00 | 340.00 | 338.00 | 340.00 | 263.85 | 1,384 |
| 2022-01-26 | 340.00 | 340.00 | 338.00 | 338.00 | 262.30 | 116 |
| 2022-01-25 | 340.00 | 340.00 | 322.00 | 322.00 | 249.89 | 784 |
| 2022-01-24 | 340.00 | 344.00 | 334.00 | 334.00 | 259.20 | 2,005 |
| 2022-01-21 | 346.00 | 346.00 | 330.00 | 330.00 | 256.09 | 50,157 |
| 2022-01-20 | 344.00 | 346.00 | 324.00 | 346.00 | 268.51 | 1,910 |
| 2022-01-19 | 346.00 | 346.00 | 344.00 | 344.00 | 266.96 | 412 |
| 2022-01-18 | 348.00 | 348.00 | 346.00 | 348.00 | 270.06 | 1,733 |
| 2022-01-17 | 348.00 | 348.00 | 338.00 | 346.00 | 268.51 | 2,034 |
| 2022-01-14 | 342.00 | 348.00 | 342.00 | 348.00 | 270.06 | 549 |
| 2022-01-13 | 342.00 | 342.00 | 340.00 | 342.00 | 265.41 | 756 |
| 2022-01-12 | 342.00 | 342.00 | 342.00 | 342.00 | 265.41 | 545 |
| 2022-01-11 | 336.00 | 336.00 | 336.00 | 336.00 | 260.75 | 258 |
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.