Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 443.50 | 443.50 | 437.00 | 438.10 | 438.10 | 354 |
| 2026-04-27 | 448.50 | 448.50 | 439.00 | 443.50 | 443.50 | 1,559 |
| 2026-04-24 | 440.10 | 446.00 | 440.10 | 446.00 | 446.00 | 557 |
| 2026-04-23 | 444.00 | 444.00 | 436.00 | 442.50 | 442.50 | 1,455 |
| 2026-04-22 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 118 |
| 2026-04-21 | 440.00 | 440.00 | 439.00 | 440.00 | 440.00 | 413 |
| 2026-04-20 | 440.00 | 443.50 | 437.00 | 440.00 | 440.00 | 10,812 |
| 2026-04-17 | 445.00 | 445.00 | 442.00 | 442.00 | 442.00 | 899 |
| 2026-04-16 | 445.00 | 445.00 | 444.10 | 444.10 | 444.10 | 125 |
| 2026-04-15 | 445.00 | 445.00 | 441.00 | 443.00 | 443.00 | 719 |
| 2026-04-14 | 443.00 | 443.00 | 440.00 | 441.00 | 441.00 | 189 |
| 2026-04-13 | 442.00 | 442.00 | 435.45 | 436.30 | 436.30 | 1,788 |
| 2026-04-10 | 444.80 | 449.00 | 440.00 | 440.95 | 440.95 | 1,750 |
| 2026-04-09 | 443.80 | 444.70 | 438.25 | 443.50 | 443.50 | 334 |
| 2026-04-08 | 437.15 | 443.95 | 436.00 | 443.95 | 443.95 | 2,771 |
| 2026-04-07 | 444.00 | 444.00 | 425.10 | 441.00 | 441.00 | 4,961 |
| 2026-04-01 | 447.85 | 447.95 | 441.00 | 446.00 | 446.00 | 136 |
| 2026-03-31 | 447.95 | 448.00 | 447.85 | 447.85 | 447.85 | 359 |
| 2026-03-30 | 440.00 | 446.25 | 440.00 | 445.00 | 445.00 | 829 |
| 2026-03-27 | 442.00 | 445.00 | 436.70 | 441.25 | 441.25 | 1,943 |
| 2026-03-26 | 477.00 | 485.00 | 475.00 | 485.00 | 441.00 | 2,258 |
| 2026-03-25 | 477.00 | 477.00 | 477.00 | 477.00 | 451.08 | 1,277 |
| 2026-03-24 | 477.00 | 477.00 | 475.00 | 475.00 | 449.19 | 1,614 |
| 2026-03-23 | 482.00 | 482.00 | 473.00 | 473.00 | 447.30 | 3,285 |
| 2026-03-20 | 479.00 | 479.00 | 473.00 | 473.00 | 447.30 | 5,993 |
| 2026-03-19 | 475.05 | 478.95 | 475.00 | 475.00 | 449.19 | 1,806 |
| 2026-03-18 | 483.95 | 483.95 | 475.00 | 475.00 | 449.19 | 1,066 |
| 2026-03-17 | 488.95 | 488.95 | 480.00 | 483.00 | 456.76 | 1,390 |
| 2026-03-16 | 475.00 | 488.05 | 475.00 | 480.00 | 453.92 | 3,436 |
| 2026-03-13 | 482.00 | 482.00 | 475.00 | 475.00 | 449.19 | 193 |
| 2026-03-12 | 479.00 | 482.00 | 470.00 | 479.00 | 452.98 | 2,160 |
| 2026-03-11 | 470.10 | 478.95 | 470.10 | 472.00 | 446.36 | 1,731 |
| 2026-03-10 | 475.00 | 475.05 | 470.00 | 470.00 | 444.46 | 794 |
| 2026-03-09 | 465.00 | 473.00 | 465.00 | 473.00 | 447.30 | 530 |
| 2026-03-06 | 465.00 | 465.00 | 463.00 | 463.00 | 437.85 | 1,102 |
| 2026-03-05 | 465.95 | 465.95 | 463.00 | 463.00 | 437.85 | 163 |
| 2026-03-04 | 450.05 | 466.00 | 450.05 | 462.00 | 436.90 | 4,097 |
| 2026-03-03 | 471.00 | 471.00 | 461.00 | 461.00 | 435.95 | 2,086 |
| 2026-03-02 | 470.00 | 470.00 | 466.65 | 470.00 | 444.46 | 1,353 |
| 2026-02-27 | 463.00 | 470.00 | 461.00 | 468.00 | 442.57 | 1,990 |
| 2026-02-26 | 461.00 | 464.00 | 458.00 | 463.00 | 437.85 | 1,686 |
| 2026-02-25 | 459.00 | 460.00 | 459.00 | 459.00 | 434.06 | 5,075 |
| 2026-02-24 | 460.05 | 463.00 | 459.00 | 459.00 | 434.06 | 4,264 |
| 2026-02-23 | 465.00 | 465.00 | 459.00 | 460.00 | 435.01 | 3,219 |
| 2026-02-20 | 456.05 | 459.00 | 447.15 | 459.00 | 434.06 | 6,044 |
| 2026-02-19 | 460.00 | 460.05 | 448.00 | 459.00 | 434.06 | 4,548 |
| 2026-02-18 | 460.00 | 460.00 | 458.00 | 458.00 | 433.12 | 55 |
| 2026-02-17 | 449.00 | 460.00 | 449.00 | 456.00 | 431.23 | 2,021 |
| 2026-02-16 | 456.00 | 457.50 | 437.95 | 447.00 | 422.71 | 2,779 |
| 2026-02-13 | 437.50 | 455.00 | 436.95 | 455.00 | 430.28 | 2,089 |
| 2026-02-12 | 422.00 | 443.00 | 422.00 | 434.00 | 410.42 | 1,946 |
| 2026-02-11 | 418.00 | 423.95 | 412.00 | 421.50 | 398.60 | 1,253 |
| 2026-02-10 | 417.05 | 423.00 | 417.05 | 422.95 | 399.97 | 162 |
| 2026-02-09 | 424.90 | 424.90 | 420.00 | 420.00 | 397.18 | 217 |
| 2026-02-06 | 421.50 | 424.95 | 420.00 | 424.95 | 401.86 | 677 |
| 2026-02-05 | 424.95 | 424.95 | 421.50 | 421.50 | 398.60 | 620 |
| 2026-02-04 | 423.20 | 424.20 | 421.00 | 424.20 | 401.15 | 416 |
| 2026-02-03 | 421.00 | 423.00 | 416.55 | 423.00 | 400.02 | 416 |
| 2026-02-02 | 414.95 | 421.00 | 411.50 | 421.00 | 398.13 | 481 |
| 2026-01-30 | 415.95 | 415.95 | 409.20 | 415.00 | 392.45 | 309 |
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.