Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 377.60 | 384.95 | 377.60 | 384.95 | 364.04 | 740 |
| 2025-10-29 | 384.95 | 384.95 | 384.95 | 384.95 | 364.04 | 14 |
| 2025-10-28 | 385.00 | 385.00 | 380.20 | 384.95 | 364.04 | 26,070 |
| 2025-10-27 | 386.00 | 386.00 | 384.00 | 384.00 | 363.14 | 262 |
| 2025-10-24 | 381.00 | 385.00 | 381.00 | 385.00 | 364.08 | 3,745 |
| 2025-10-23 | 382.00 | 382.00 | 381.00 | 381.00 | 360.30 | 194 |
| 2025-10-22 | 380.00 | 383.00 | 378.00 | 382.00 | 361.25 | 2,031 |
| 2025-10-21 | 385.90 | 385.90 | 380.00 | 380.60 | 359.92 | 574 |
| 2025-10-20 | 385.00 | 385.90 | 380.00 | 385.90 | 364.93 | 2,194 |
| 2025-10-17 | 384.00 | 384.00 | 380.00 | 382.50 | 361.72 | 468 |
| 2025-10-16 | 380.00 | 384.00 | 380.00 | 384.00 | 363.14 | 806 |
| 2025-10-15 | 377.45 | 384.95 | 373.90 | 384.00 | 363.14 | 695 |
| 2025-10-14 | 374.95 | 380.00 | 374.80 | 375.00 | 354.63 | 1,054 |
| 2025-10-13 | 385.90 | 385.90 | 365.00 | 376.30 | 355.86 | 9,890 |
| 2025-10-10 | 382.45 | 385.00 | 382.45 | 382.50 | 361.72 | 30,251 |
| 2025-10-09 | 385.95 | 385.95 | 380.00 | 380.00 | 359.35 | 11,177 |
| 2025-10-08 | 387.45 | 392.50 | 384.90 | 384.90 | 363.99 | 1,464 |
| 2025-10-07 | 393.05 | 393.05 | 385.00 | 387.45 | 366.40 | 2,093 |
| 2025-10-06 | 402.50 | 402.50 | 393.00 | 395.00 | 373.54 | 885 |
| 2025-10-03 | 399.00 | 399.00 | 396.00 | 399.00 | 377.32 | 262 |
| 2025-10-02 | 399.00 | 399.00 | 399.00 | 399.00 | 377.32 | 40 |
| 2025-10-01 | 398.95 | 400.00 | 392.55 | 399.00 | 377.32 | 3,021 |
| 2025-09-30 | 398.00 | 398.00 | 392.50 | 398.00 | 376.38 | 606 |
| 2025-09-29 | 399.00 | 399.00 | 398.00 | 398.00 | 376.38 | 20 |
| 2025-09-26 | 392.50 | 398.00 | 390.00 | 398.00 | 376.38 | 595 |
| 2025-09-25 | 387.50 | 395.00 | 387.50 | 395.00 | 373.54 | 308 |
| 2025-09-24 | 389.00 | 395.00 | 387.50 | 395.00 | 373.54 | 960 |
| 2025-09-23 | 395.00 | 395.00 | 389.00 | 392.50 | 371.18 | 52 |
| 2025-09-22 | 395.00 | 395.00 | 394.50 | 394.50 | 373.07 | 72 |
| 2025-09-19 | 395.00 | 395.00 | 395.00 | 395.00 | 373.54 | 1 |
| 2025-09-18 | 392.00 | 392.00 | 392.00 | 392.00 | 370.70 | 0 |
| 2025-09-17 | 389.00 | 392.00 | 389.00 | 392.00 | 370.70 | 1,056 |
| 2025-09-16 | 393.00 | 393.00 | 387.00 | 392.00 | 370.70 | 308 |
| 2025-09-15 | 394.50 | 394.50 | 390.50 | 390.50 | 369.28 | 624 |
| 2025-09-12 | 394.50 | 394.50 | 391.50 | 392.00 | 370.70 | 11 |
| 2025-09-11 | 390.00 | 390.00 | 390.00 | 390.00 | 368.81 | 1 |
| 2025-09-10 | 392.50 | 392.50 | 392.50 | 392.50 | 371.18 | 280 |
| 2025-09-09 | 392.50 | 392.50 | 392.50 | 392.50 | 371.18 | 155 |
| 2025-09-08 | 385.05 | 392.50 | 385.05 | 392.50 | 371.18 | 1,488 |
| 2025-09-05 | 394.00 | 394.00 | 390.00 | 392.00 | 370.70 | 763 |
| 2025-09-04 | 392.00 | 392.50 | 391.00 | 392.50 | 371.18 | 300 |
| 2025-09-03 | 387.90 | 392.50 | 387.90 | 392.50 | 371.18 | 845 |
| 2025-09-02 | 392.50 | 392.50 | 387.05 | 392.00 | 370.70 | 226 |
| 2025-09-01 | 392.50 | 392.50 | 392.50 | 392.50 | 371.18 | 130 |
| 2025-08-29 | 390.00 | 392.50 | 390.00 | 392.50 | 371.18 | 1,288 |
| 2025-08-28 | 390.00 | 392.50 | 390.00 | 392.50 | 371.18 | 2,951 |
| 2025-08-27 | 396.95 | 396.95 | 389.75 | 390.00 | 368.81 | 3,950 |
| 2025-08-26 | 392.95 | 396.95 | 390.25 | 396.95 | 375.38 | 7,371 |
| 2025-08-25 | 396.95 | 396.95 | 390.10 | 393.00 | 371.65 | 572 |
| 2025-08-22 | 393.00 | 393.00 | 393.00 | 393.00 | 371.65 | 7 |
| 2025-08-21 | 392.55 | 393.00 | 392.50 | 393.00 | 371.65 | 4,381 |
| 2025-08-20 | 397.45 | 397.45 | 382.80 | 392.50 | 371.18 | 3,080 |
| 2025-08-19 | 394.85 | 396.00 | 392.00 | 396.00 | 374.49 | 738 |
| 2025-08-18 | 389.55 | 394.00 | 389.00 | 394.00 | 372.59 | 1,484 |
| 2025-08-15 | 394.95 | 394.95 | 390.00 | 390.00 | 368.81 | 5,430 |
| 2025-08-14 | 385.00 | 390.00 | 384.00 | 390.00 | 368.81 | 6,249 |
| 2025-08-13 | 385.00 | 385.00 | 385.00 | 385.00 | 364.08 | 100 |
| 2025-08-12 | 385.00 | 385.00 | 383.00 | 385.00 | 364.08 | 1,168 |
| 2025-08-11 | 383.00 | 385.00 | 383.00 | 385.00 | 364.08 | 1,396 |
| 2025-08-08 | 380.05 | 383.00 | 380.00 | 383.00 | 362.19 | 1,721 |
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.