Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 378.15 | 378.15 | 378.15 | 378.15 | 357.61 | 1,001 |
| 2025-08-06 | 378.00 | 383.00 | 378.00 | 383.00 | 362.19 | 69 |
| 2025-08-05 | 378.50 | 378.50 | 378.00 | 378.50 | 357.94 | 578 |
| 2025-08-04 | 375.00 | 378.50 | 375.00 | 378.50 | 357.94 | 669 |
| 2025-08-01 | 381.00 | 381.00 | 373.00 | 373.00 | 352.73 | 635 |
| 2025-07-31 | 379.00 | 382.00 | 377.90 | 382.00 | 361.25 | 1,484 |
| 2025-07-30 | 382.00 | 382.00 | 379.00 | 379.00 | 358.41 | 72 |
| 2025-07-29 | 380.00 | 381.00 | 379.95 | 381.00 | 360.30 | 1,225 |
| 2025-07-28 | 381.50 | 381.50 | 381.50 | 381.50 | 360.77 | 30 |
| 2025-07-25 | 384.00 | 384.00 | 382.50 | 382.50 | 361.72 | 800 |
| 2025-07-24 | 377.05 | 383.00 | 377.05 | 383.00 | 362.19 | 4,162 |
| 2025-07-23 | 380.00 | 380.00 | 380.00 | 380.00 | 359.35 | 0 |
| 2025-07-22 | 377.00 | 380.00 | 377.00 | 380.00 | 359.35 | 525 |
| 2025-07-21 | 377.00 | 377.00 | 377.00 | 377.00 | 356.52 | 192 |
| 2025-07-18 | 369.00 | 377.00 | 369.00 | 377.00 | 356.52 | 3,960 |
| 2025-07-17 | 367.80 | 370.00 | 367.80 | 370.00 | 349.90 | 37 |
| 2025-07-16 | 370.00 | 370.00 | 367.80 | 367.80 | 347.82 | 1,324 |
| 2025-07-15 | 367.00 | 369.95 | 367.00 | 369.95 | 349.85 | 55 |
| 2025-07-14 | 366.00 | 370.00 | 366.00 | 370.00 | 349.90 | 1,206 |
| 2025-07-11 | 370.00 | 370.00 | 367.00 | 370.00 | 349.90 | 724 |
| 2025-07-10 | 372.50 | 372.95 | 370.00 | 370.00 | 349.90 | 350 |
| 2025-07-09 | 372.00 | 372.95 | 369.30 | 372.95 | 352.69 | 642 |
| 2025-07-08 | 371.00 | 372.95 | 371.00 | 372.95 | 352.69 | 1,725 |
| 2025-07-07 | 372.95 | 372.95 | 368.95 | 370.00 | 349.90 | 1,571 |
| 2025-07-04 | 369.00 | 372.65 | 369.00 | 369.00 | 348.95 | 1,546 |
| 2025-07-03 | 360.05 | 369.00 | 360.05 | 368.90 | 348.86 | 18,984 |
| 2025-07-02 | 373.05 | 373.05 | 372.90 | 372.95 | 352.69 | 4,030 |
| 2025-07-01 | 385.00 | 385.00 | 375.00 | 375.00 | 354.63 | 1,469 |
| 2025-06-30 | 380.00 | 385.00 | 380.00 | 385.00 | 364.08 | 1,746 |
| 2025-06-27 | 384.00 | 384.00 | 381.50 | 381.50 | 360.77 | 25 |
| 2025-06-26 | 384.95 | 384.95 | 382.00 | 382.00 | 361.25 | 51 |
| 2025-06-25 | 382.00 | 382.00 | 376.15 | 379.95 | 359.31 | 9,837 |
| 2025-06-24 | 380.00 | 385.00 | 380.00 | 380.05 | 359.40 | 865 |
| 2025-06-23 | 385.00 | 385.00 | 380.85 | 385.00 | 364.08 | 1,399 |
| 2025-06-20 | 388.00 | 388.00 | 382.00 | 385.00 | 364.08 | 752 |
| 2025-06-19 | 389.05 | 392.50 | 389.05 | 392.50 | 371.18 | 10,310 |
| 2025-06-18 | 392.00 | 394.95 | 387.50 | 390.00 | 368.81 | 523 |
| 2025-06-17 | 398.00 | 398.00 | 386.00 | 392.50 | 371.18 | 496 |
| 2025-06-16 | 398.80 | 398.95 | 394.00 | 398.00 | 376.38 | 348 |
| 2025-06-13 | 394.00 | 398.00 | 394.00 | 398.00 | 376.38 | 511 |
| 2025-06-12 | 396.00 | 396.00 | 394.00 | 394.00 | 372.59 | 218 |
| 2025-06-11 | 395.00 | 398.00 | 392.00 | 396.00 | 374.49 | 531 |
| 2025-06-10 | 387.05 | 398.00 | 384.00 | 398.00 | 376.38 | 11,094 |
| 2025-06-06 | 386.50 | 386.50 | 378.55 | 386.00 | 365.03 | 22,149 |
| 2025-06-05 | 380.00 | 380.00 | 379.00 | 379.00 | 358.41 | 252 |
| 2025-06-04 | 384.45 | 384.45 | 377.00 | 377.00 | 356.52 | 3,921 |
| 2025-06-03 | 384.50 | 384.50 | 381.00 | 383.20 | 362.38 | 10,344 |
| 2025-06-02 | 385.00 | 386.10 | 379.00 | 380.00 | 359.35 | 821 |
| 2025-05-30 | 379.90 | 392.00 | 379.20 | 385.05 | 364.13 | 3,715 |
| 2025-05-28 | 387.00 | 387.00 | 372.75 | 372.75 | 352.50 | 1,684 |
| 2025-05-27 | 375.00 | 393.75 | 372.00 | 393.75 | 372.36 | 3,238 |
| 2025-05-26 | 375.00 | 375.00 | 371.00 | 375.00 | 354.63 | 681 |
| 2025-05-23 | 371.00 | 378.00 | 371.00 | 378.00 | 357.46 | 1,015 |
| 2025-05-22 | 376.00 | 376.00 | 376.00 | 376.00 | 355.57 | 0 |
| 2025-05-21 | 376.00 | 376.00 | 376.00 | 376.00 | 355.57 | 1,138 |
| 2025-05-20 | 374.00 | 376.00 | 371.00 | 376.00 | 355.57 | 465 |
| 2025-05-19 | 374.00 | 374.00 | 372.95 | 373.00 | 352.73 | 671 |
| 2025-05-16 | 372.00 | 373.95 | 365.00 | 373.95 | 353.63 | 13,568 |
| 2025-05-15 | 374.00 | 374.00 | 373.00 | 373.00 | 352.73 | 222 |
| 2025-05-14 | 370.10 | 370.10 | 370.00 | 370.00 | 349.90 | 2,194 |
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.