Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 418.00 | 418.00 | 406.00 | 412.00 | 389.62 | 2,176 |
| 2026-01-28 | 418.00 | 420.00 | 414.00 | 418.00 | 395.29 | 1,510 |
| 2026-01-27 | 414.05 | 421.00 | 414.05 | 418.00 | 395.29 | 776 |
| 2026-01-26 | 414.90 | 415.00 | 414.00 | 414.05 | 391.55 | 1,348 |
| 2026-01-23 | 413.95 | 414.00 | 410.00 | 413.00 | 390.56 | 1,923 |
| 2026-01-22 | 413.00 | 414.00 | 410.00 | 413.95 | 391.46 | 1,392 |
| 2026-01-21 | 414.00 | 414.00 | 408.00 | 412.65 | 390.23 | 510 |
| 2026-01-20 | 410.00 | 413.95 | 410.00 | 412.85 | 390.42 | 199 |
| 2026-01-19 | 422.00 | 422.00 | 410.00 | 410.00 | 387.72 | 3,314 |
| 2026-01-16 | 420.00 | 420.05 | 418.00 | 418.00 | 395.29 | 321 |
| 2026-01-15 | 415.95 | 418.00 | 412.25 | 418.00 | 395.29 | 728 |
| 2026-01-14 | 416.05 | 416.05 | 411.00 | 416.00 | 393.40 | 1,038 |
| 2026-01-13 | 418.00 | 418.00 | 416.00 | 418.00 | 395.29 | 416 |
| 2026-01-12 | 418.00 | 418.00 | 412.35 | 418.00 | 395.29 | 282 |
| 2026-01-09 | 417.00 | 418.00 | 415.95 | 418.00 | 395.29 | 594 |
| 2026-01-08 | 417.85 | 418.00 | 417.80 | 417.80 | 395.10 | 112 |
| 2026-01-07 | 416.00 | 416.00 | 412.00 | 412.00 | 389.62 | 294 |
| 2026-01-06 | 418.00 | 418.00 | 412.00 | 416.00 | 393.40 | 783 |
| 2026-01-05 | 414.00 | 417.95 | 412.00 | 412.15 | 389.76 | 1,361 |
| 2026-01-02 | 415.00 | 416.00 | 412.00 | 416.00 | 393.40 | 546 |
| 2025-12-30 | 412.00 | 415.95 | 412.00 | 415.95 | 393.35 | 322 |
| 2025-12-29 | 407.80 | 412.00 | 403.05 | 412.00 | 389.62 | 633 |
| 2025-12-23 | 405.00 | 405.00 | 401.05 | 405.00 | 383.00 | 443 |
| 2025-12-22 | 400.00 | 405.00 | 395.00 | 404.95 | 382.95 | 985 |
| 2025-12-19 | 402.05 | 402.50 | 400.00 | 402.50 | 380.63 | 1,050 |
| 2025-12-18 | 399.95 | 400.00 | 399.95 | 400.00 | 378.27 | 50 |
| 2025-12-17 | 398.00 | 398.00 | 396.00 | 396.00 | 374.49 | 300 |
| 2025-12-16 | 394.00 | 397.50 | 394.00 | 396.00 | 374.49 | 633 |
| 2025-12-15 | 398.00 | 399.50 | 393.95 | 394.10 | 372.69 | 854 |
| 2025-12-12 | 395.00 | 395.50 | 394.00 | 395.50 | 374.01 | 430 |
| 2025-12-11 | 392.50 | 392.50 | 392.50 | 392.50 | 371.18 | 30 |
| 2025-12-10 | 394.95 | 395.00 | 390.00 | 390.00 | 368.81 | 1,323 |
| 2025-12-09 | 394.95 | 394.95 | 394.30 | 394.95 | 373.49 | 66 |
| 2025-12-08 | 386.00 | 394.80 | 386.00 | 390.00 | 368.81 | 2,440 |
| 2025-12-05 | 391.00 | 392.50 | 390.00 | 392.50 | 371.18 | 3,377 |
| 2025-12-04 | 392.05 | 392.05 | 390.00 | 390.00 | 368.81 | 568 |
| 2025-12-03 | 390.00 | 392.50 | 389.95 | 390.00 | 368.81 | 1,591 |
| 2025-12-02 | 385.00 | 392.50 | 385.00 | 392.50 | 371.18 | 237 |
| 2025-12-01 | 387.45 | 387.50 | 382.00 | 387.50 | 366.45 | 387 |
| 2025-11-28 | 387.00 | 387.15 | 375.00 | 380.00 | 359.35 | 2,755 |
| 2025-11-27 | 386.00 | 386.05 | 386.00 | 386.00 | 365.03 | 97 |
| 2025-11-26 | 386.00 | 386.00 | 382.60 | 386.00 | 365.03 | 224 |
| 2025-11-25 | 386.00 | 386.00 | 382.50 | 382.50 | 361.72 | 440 |
| 2025-11-24 | 384.00 | 385.00 | 380.00 | 385.00 | 364.08 | 473 |
| 2025-11-21 | 385.00 | 385.00 | 379.60 | 385.00 | 364.08 | 550 |
| 2025-11-20 | 384.90 | 384.90 | 383.00 | 384.90 | 363.99 | 2,751 |
| 2025-11-19 | 384.95 | 384.95 | 384.90 | 384.90 | 363.99 | 35 |
| 2025-11-18 | 384.95 | 384.95 | 380.00 | 382.95 | 362.14 | 1,480 |
| 2025-11-17 | 384.00 | 384.00 | 384.00 | 384.00 | 363.14 | 26 |
| 2025-11-14 | 380.00 | 384.00 | 380.00 | 384.00 | 363.14 | 3,693 |
| 2025-11-13 | 382.00 | 382.50 | 379.50 | 381.00 | 360.30 | 1,881 |
| 2025-11-12 | 382.45 | 387.50 | 374.00 | 387.50 | 366.45 | 4,641 |
| 2025-11-11 | 382.45 | 382.45 | 376.05 | 381.00 | 360.30 | 9,420 |
| 2025-11-10 | 382.40 | 382.40 | 379.00 | 379.00 | 358.41 | 142 |
| 2025-11-07 | 382.40 | 382.40 | 379.00 | 379.00 | 358.41 | 639 |
| 2025-11-06 | 385.00 | 385.00 | 378.55 | 380.00 | 359.35 | 2,001 |
| 2025-11-05 | 380.00 | 380.00 | 378.60 | 380.00 | 359.35 | 2,277 |
| 2025-11-04 | 368.00 | 387.50 | 368.00 | 387.50 | 366.45 | 9,139 |
| 2025-11-03 | 388.85 | 388.85 | 384.30 | 388.00 | 366.92 | 955 |
| 2025-10-31 | 385.00 | 388.00 | 385.00 | 388.00 | 366.92 | 1,695 |
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.