Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 338.00 | 338.00 | 338.00 | 338.00 | 262.30 | 467 |
| 2022-01-07 | 334.00 | 334.00 | 332.00 | 334.00 | 259.20 | 646 |
| 2022-01-06 | 334.00 | 334.00 | 330.00 | 334.00 | 259.20 | 176 |
| 2022-01-05 | 328.00 | 330.00 | 328.00 | 330.00 | 256.09 | 2,809 |
| 2022-01-04 | 324.00 | 326.00 | 322.00 | 326.00 | 252.99 | 212 |
| 2022-01-03 | 330.00 | 330.00 | 328.00 | 328.00 | 254.54 | 268 |
| 2021-12-30 | 330.00 | 330.00 | 330.00 | 330.00 | 256.09 | 327 |
| 2021-12-29 | 330.00 | 330.00 | 326.00 | 326.00 | 252.99 | 477 |
| 2021-12-28 | 330.00 | 332.00 | 330.00 | 332.00 | 257.65 | 100 |
| 2021-12-27 | 328.00 | 328.00 | 328.00 | 328.00 | 254.54 | 240 |
| 2021-12-23 | 334.00 | 334.00 | 334.00 | 334.00 | 259.20 | 73 |
| 2021-12-22 | 324.00 | 324.00 | 324.00 | 324.00 | 251.44 | 21 |
| 2021-12-21 | 326.00 | 326.00 | 324.00 | 324.00 | 251.44 | 110 |
| 2021-12-20 | 326.00 | 326.00 | 326.00 | 326.00 | 252.99 | 46 |
| 2021-12-17 | 330.00 | 330.00 | 330.00 | 330.00 | 256.09 | 0 |
| 2021-12-16 | 322.00 | 332.00 | 322.00 | 330.00 | 256.09 | 859 |
| 2021-12-15 | 328.00 | 328.00 | 322.00 | 322.00 | 249.89 | 169 |
| 2021-12-14 | 328.00 | 328.00 | 328.00 | 328.00 | 254.54 | 0 |
| 2021-12-13 | 330.00 | 330.00 | 328.00 | 328.00 | 254.54 | 359 |
| 2021-12-10 | 332.00 | 332.00 | 332.00 | 332.00 | 257.65 | 0 |
| 2021-12-09 | 334.00 | 334.00 | 332.00 | 332.00 | 257.65 | 432 |
| 2021-12-08 | 330.00 | 330.00 | 330.00 | 330.00 | 256.09 | 271 |
| 2021-12-07 | 326.00 | 326.00 | 326.00 | 326.00 | 252.99 | 62 |
| 2021-12-06 | 330.00 | 330.00 | 330.00 | 330.00 | 256.09 | 0 |
| 2021-12-03 | 330.00 | 330.00 | 330.00 | 330.00 | 256.09 | 1,000 |
| 2021-12-02 | 320.00 | 320.00 | 320.00 | 320.00 | 248.33 | 60 |
| 2021-12-01 | 320.00 | 320.00 | 320.00 | 320.00 | 248.33 | 0 |
| 2021-11-30 | 324.00 | 324.00 | 320.00 | 320.00 | 248.33 | 240 |
| 2021-11-29 | 322.00 | 322.00 | 322.00 | 322.00 | 249.89 | 117 |
| 2021-11-26 | 326.00 | 326.00 | 322.00 | 322.00 | 249.89 | 1,295 |
| 2021-11-25 | 328.00 | 328.00 | 328.00 | 328.00 | 254.54 | 115 |
| 2021-11-24 | 328.00 | 328.00 | 328.00 | 328.00 | 254.54 | 315 |
| 2021-11-23 | 328.00 | 328.00 | 326.00 | 326.00 | 252.99 | 304 |
| 2021-11-22 | 326.00 | 330.00 | 326.00 | 330.00 | 256.09 | 2,678 |
| 2021-11-19 | 330.00 | 330.00 | 330.00 | 330.00 | 256.09 | 120 |
| 2021-11-18 | 328.00 | 330.00 | 324.00 | 330.00 | 256.09 | 1,878 |
| 2021-11-17 | 330.00 | 330.00 | 330.00 | 330.00 | 256.09 | 1,000 |
| 2021-11-16 | 330.00 | 330.00 | 330.00 | 330.00 | 256.09 | 390 |
| 2021-11-15 | 326.00 | 330.00 | 326.00 | 330.00 | 256.09 | 412 |
| 2021-11-12 | 330.00 | 330.00 | 326.00 | 326.00 | 252.99 | 672 |
| 2021-11-11 | 322.00 | 328.00 | 320.00 | 326.00 | 252.99 | 176 |
| 2021-11-10 | 330.00 | 330.00 | 328.00 | 328.00 | 254.54 | 945 |
| 2021-11-09 | 330.00 | 330.00 | 330.00 | 330.00 | 256.09 | 772 |
| 2021-11-08 | 328.00 | 328.00 | 328.00 | 328.00 | 254.54 | 0 |
| 2021-11-05 | 340.00 | 340.00 | 328.00 | 328.00 | 254.54 | 174 |
| 2021-11-04 | 344.00 | 344.00 | 330.00 | 330.00 | 256.09 | 495 |
| 2021-11-03 | 328.00 | 344.00 | 326.00 | 334.00 | 252.06 | 1,993 |
| 2021-11-02 | 320.00 | 324.00 | 320.00 | 322.00 | 243.00 | 22,157 |
| 2021-11-01 | 324.00 | 324.00 | 324.00 | 324.00 | 244.51 | 823 |
| 2021-10-29 | 312.00 | 320.00 | 312.00 | 320.00 | 241.49 | 1,515 |
| 2021-10-28 | 312.00 | 312.00 | 312.00 | 312.00 | 235.46 | 10,172 |
| 2021-10-27 | 312.00 | 312.00 | 312.00 | 312.00 | 235.46 | 62 |
| 2021-10-26 | 318.00 | 320.00 | 318.00 | 320.00 | 241.49 | 1,545 |
| 2021-10-25 | 316.00 | 316.00 | 316.00 | 316.00 | 238.47 | 235 |
| 2021-10-22 | 316.00 | 316.00 | 316.00 | 316.00 | 238.47 | 47,511 |
| 2021-10-21 | 316.00 | 316.00 | 316.00 | 316.00 | 238.47 | 0 |
| 2021-10-20 | 312.00 | 316.00 | 312.00 | 316.00 | 238.47 | 7,440 |
← NewerPage 21 of 21 · 1,257 trading days
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.