Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 375.95 | 375.95 | 370.00 | 370.00 | 349.90 | 512 |
| 2025-05-12 | 369.00 | 376.00 | 369.00 | 376.00 | 355.57 | 14,546 |
| 2025-05-09 | 371.50 | 371.50 | 370.00 | 371.50 | 351.32 | 1,112 |
| 2025-05-08 | 374.00 | 375.00 | 364.00 | 373.00 | 352.73 | 4,906 |
| 2025-05-07 | 370.00 | 378.00 | 369.00 | 378.00 | 357.46 | 2,859 |
| 2025-05-06 | 370.00 | 370.00 | 367.00 | 367.00 | 347.06 | 1,578 |
| 2025-05-05 | 364.95 | 367.20 | 364.00 | 366.00 | 346.12 | 29,941 |
| 2025-05-02 | 365.00 | 365.00 | 364.00 | 365.00 | 345.17 | 14,707 |
| 2025-04-30 | 365.00 | 365.00 | 364.05 | 364.05 | 344.27 | 254 |
| 2025-04-29 | 363.00 | 365.00 | 361.05 | 365.00 | 345.17 | 9,711 |
| 2025-04-28 | 364.95 | 365.00 | 364.95 | 365.00 | 345.17 | 8,375 |
| 2025-04-25 | 360.00 | 369.00 | 360.00 | 361.05 | 341.43 | 17,044 |
| 2025-04-24 | 355.05 | 357.25 | 355.05 | 357.25 | 337.84 | 535 |
| 2025-04-23 | 350.00 | 358.95 | 349.85 | 358.00 | 338.55 | 594 |
| 2025-04-22 | 353.00 | 353.00 | 353.00 | 353.00 | 333.82 | 8,452 |
| 2025-04-16 | 353.00 | 353.00 | 348.00 | 353.00 | 333.82 | 1,638 |
| 2025-04-15 | 358.00 | 358.00 | 350.00 | 352.00 | 332.88 | 1,205 |
| 2025-04-14 | 359.95 | 362.00 | 356.10 | 356.10 | 336.75 | 770 |
| 2025-04-11 | 355.00 | 358.00 | 353.00 | 355.05 | 335.76 | 805 |
| 2025-04-10 | 352.00 | 357.00 | 352.00 | 355.00 | 335.71 | 1,354 |
| 2025-04-09 | 351.90 | 351.90 | 347.00 | 347.00 | 328.15 | 1,576 |
| 2025-04-08 | 349.70 | 354.00 | 346.55 | 353.75 | 334.53 | 1,978 |
| 2025-04-07 | 355.00 | 355.00 | 340.00 | 346.55 | 327.72 | 3,242 |
| 2025-04-04 | 365.00 | 365.00 | 357.50 | 357.50 | 338.08 | 73 |
| 2025-04-03 | 367.00 | 367.00 | 363.00 | 363.05 | 343.33 | 6,370 |
| 2025-04-02 | 370.00 | 372.50 | 368.40 | 372.50 | 352.26 | 14,490 |
| 2025-04-01 | 375.95 | 376.00 | 374.00 | 374.00 | 353.68 | 510 |
| 2025-03-31 | 376.00 | 376.00 | 376.00 | 376.00 | 355.57 | 308 |
| 2025-03-28 | 388.00 | 388.00 | 379.65 | 379.65 | 359.02 | 3,967 |
| 2025-03-27 | 405.00 | 415.00 | 405.00 | 415.00 | 364.08 | 1,682 |
| 2025-03-26 | 402.00 | 402.00 | 402.00 | 402.00 | 352.68 | 281 |
| 2025-03-25 | 394.00 | 402.00 | 394.00 | 402.00 | 352.68 | 1,066 |
| 2025-03-24 | 390.15 | 390.15 | 390.15 | 390.15 | 342.28 | 10,226 |
| 2025-03-21 | 393.00 | 393.00 | 390.05 | 390.05 | 342.19 | 89 |
| 2025-03-20 | 392.95 | 392.95 | 390.10 | 392.95 | 344.74 | 1,037 |
| 2025-03-19 | 394.00 | 394.00 | 390.00 | 392.95 | 344.74 | 3,958 |
| 2025-03-18 | 387.95 | 394.00 | 387.95 | 394.00 | 345.66 | 1,915 |
| 2025-03-17 | 388.75 | 388.95 | 385.00 | 388.95 | 341.23 | 8,962 |
| 2025-03-14 | 386.00 | 388.40 | 381.50 | 385.85 | 338.51 | 892 |
| 2025-03-13 | 383.00 | 389.00 | 383.00 | 389.00 | 341.27 | 7,055 |
| 2025-03-12 | 389.00 | 389.45 | 386.00 | 386.00 | 338.64 | 142 |
| 2025-03-11 | 387.50 | 387.50 | 382.50 | 385.00 | 337.76 | 1,132 |
| 2025-03-10 | 387.50 | 387.50 | 386.50 | 387.00 | 339.52 | 472 |
| 2025-03-07 | 387.00 | 387.00 | 387.00 | 387.00 | 339.52 | 234 |
| 2025-03-06 | 389.50 | 389.50 | 380.00 | 387.50 | 339.96 | 209 |
| 2025-03-05 | 389.50 | 389.50 | 389.00 | 389.00 | 341.27 | 38 |
| 2025-03-04 | 387.50 | 387.50 | 384.00 | 384.00 | 336.89 | 514 |
| 2025-03-03 | 385.00 | 387.50 | 385.00 | 387.50 | 339.96 | 527 |
| 2025-02-28 | 386.50 | 389.50 | 385.00 | 385.00 | 337.76 | 560 |
| 2025-02-27 | 378.00 | 383.50 | 378.00 | 383.50 | 336.45 | 463 |
| 2025-02-26 | 383.50 | 384.00 | 383.50 | 384.00 | 336.89 | 709 |
| 2025-02-25 | 383.50 | 383.50 | 383.10 | 383.50 | 336.45 | 543 |
| 2025-02-24 | 383.50 | 383.50 | 383.10 | 383.10 | 336.10 | 63 |
| 2025-02-21 | 383.50 | 383.50 | 383.50 | 383.50 | 336.45 | 138 |
| 2025-02-20 | 383.45 | 383.50 | 378.00 | 383.50 | 336.45 | 5,447 |
| 2025-02-19 | 386.95 | 389.95 | 383.45 | 383.50 | 336.45 | 1,869 |
| 2025-02-18 | 390.00 | 390.00 | 383.50 | 387.00 | 339.52 | 670 |
| 2025-02-17 | 369.00 | 390.00 | 369.00 | 390.00 | 342.15 | 3,273 |
| 2025-02-14 | 370.00 | 370.00 | 363.05 | 369.00 | 323.73 | 2,139 |
| 2025-02-13 | 368.00 | 368.00 | 364.00 | 364.00 | 319.34 | 400 |
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.