Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 364.00 | 364.00 | 364.00 | 364.00 | 319.34 | 320 |
| 2025-02-11 | 356.00 | 364.00 | 356.00 | 364.00 | 319.34 | 951 |
| 2025-02-10 | 363.00 | 363.00 | 360.00 | 363.00 | 318.46 | 751 |
| 2025-02-07 | 360.00 | 365.00 | 360.00 | 365.00 | 320.22 | 353 |
| 2025-02-06 | 366.95 | 367.00 | 366.95 | 366.95 | 321.93 | 247 |
| 2025-02-05 | 366.95 | 367.00 | 366.95 | 367.00 | 321.97 | 101 |
| 2025-02-04 | 363.70 | 363.70 | 363.00 | 363.00 | 318.46 | 138 |
| 2025-02-03 | 363.05 | 367.00 | 363.00 | 367.00 | 321.97 | 290 |
| 2025-01-31 | 363.00 | 363.00 | 363.00 | 363.00 | 318.46 | 57 |
| 2025-01-30 | 360.00 | 363.00 | 360.00 | 363.00 | 318.46 | 1,669 |
| 2025-01-29 | 360.00 | 360.00 | 359.00 | 360.00 | 315.83 | 1,335 |
| 2025-01-28 | 355.00 | 359.00 | 351.00 | 359.00 | 314.95 | 2,718 |
| 2025-01-27 | 350.00 | 355.05 | 350.00 | 355.05 | 311.49 | 512 |
| 2025-01-24 | 349.95 | 351.00 | 349.00 | 351.00 | 307.94 | 1,003 |
| 2025-01-23 | 352.00 | 352.00 | 348.00 | 348.00 | 305.30 | 430 |
| 2025-01-22 | 345.05 | 345.05 | 345.05 | 345.05 | 302.72 | 20 |
| 2025-01-21 | 349.00 | 356.45 | 349.00 | 349.00 | 306.18 | 2,872 |
| 2025-01-20 | 340.00 | 343.50 | 340.00 | 343.50 | 301.36 | 558 |
| 2025-01-17 | 337.00 | 342.00 | 333.00 | 342.00 | 300.04 | 6,347 |
| 2025-01-16 | 336.95 | 336.95 | 333.65 | 336.95 | 295.61 | 250 |
| 2025-01-15 | 333.05 | 337.00 | 333.05 | 337.00 | 295.65 | 811 |
| 2025-01-14 | 333.00 | 336.95 | 333.00 | 336.95 | 295.61 | 703 |
| 2025-01-13 | 333.55 | 336.95 | 333.55 | 336.95 | 295.61 | 74 |
| 2025-01-10 | 333.55 | 338.00 | 333.05 | 338.00 | 296.53 | 2,091 |
| 2025-01-09 | 334.50 | 335.50 | 333.55 | 333.55 | 292.63 | 991 |
| 2025-01-08 | 331.20 | 334.50 | 331.20 | 334.50 | 293.46 | 298 |
| 2025-01-07 | 331.00 | 334.50 | 331.00 | 331.60 | 290.92 | 1,332 |
| 2025-01-06 | 331.50 | 331.50 | 329.00 | 331.00 | 290.39 | 1,039 |
| 2025-01-03 | 329.00 | 329.00 | 325.00 | 328.00 | 287.76 | 557 |
| 2025-01-02 | 328.00 | 329.00 | 328.00 | 329.00 | 288.63 | 316 |
| 2024-12-30 | 328.95 | 329.00 | 320.00 | 329.00 | 288.63 | 4,393 |
| 2024-12-27 | 323.00 | 329.00 | 322.00 | 329.00 | 288.63 | 4,477 |
| 2024-12-23 | 325.50 | 328.00 | 325.50 | 328.00 | 287.76 | 560 |
| 2024-12-20 | 324.00 | 325.00 | 319.00 | 325.00 | 285.13 | 353 |
| 2024-12-19 | 325.00 | 325.00 | 319.00 | 324.00 | 284.25 | 698 |
| 2024-12-18 | 325.00 | 325.00 | 325.00 | 325.00 | 285.13 | 1,901 |
| 2024-12-17 | 320.00 | 325.00 | 320.00 | 325.00 | 285.13 | 55,456 |
| 2024-12-16 | 325.00 | 325.00 | 325.00 | 325.00 | 285.13 | 0 |
| 2024-12-13 | 325.00 | 325.00 | 325.00 | 325.00 | 285.13 | 118 |
| 2024-12-12 | 320.00 | 325.00 | 320.00 | 325.00 | 285.13 | 2,041 |
| 2024-12-11 | 322.00 | 322.00 | 321.00 | 321.00 | 281.62 | 68 |
| 2024-12-10 | 319.00 | 322.00 | 319.00 | 322.00 | 282.49 | 1,111 |
| 2024-12-09 | 323.00 | 323.00 | 319.00 | 322.00 | 282.49 | 415 |
| 2024-12-06 | 320.00 | 323.00 | 320.00 | 323.00 | 283.37 | 326 |
| 2024-12-05 | 320.00 | 323.00 | 320.00 | 323.00 | 283.37 | 90 |
| 2024-12-04 | 325.00 | 325.00 | 320.00 | 325.00 | 285.13 | 139 |
| 2024-12-03 | 325.00 | 325.00 | 325.00 | 325.00 | 285.13 | 1,310 |
| 2024-12-02 | 325.00 | 325.00 | 320.00 | 320.00 | 280.74 | 143 |
| 2024-11-29 | 320.00 | 322.00 | 316.00 | 322.00 | 282.49 | 460 |
| 2024-11-28 | 319.00 | 320.00 | 319.00 | 320.00 | 280.74 | 200 |
| 2024-11-27 | 316.00 | 320.00 | 312.00 | 320.00 | 280.74 | 959 |
| 2024-11-26 | 325.00 | 325.00 | 317.40 | 320.00 | 280.74 | 17,254 |
| 2024-11-25 | 325.00 | 325.00 | 325.00 | 325.00 | 285.13 | 189 |
| 2024-11-22 | 325.00 | 325.00 | 325.00 | 325.00 | 285.13 | 5 |
| 2024-11-21 | 325.00 | 325.00 | 325.00 | 325.00 | 285.13 | 0 |
| 2024-11-20 | 329.00 | 329.00 | 321.05 | 325.00 | 285.13 | 4,251 |
| 2024-11-19 | 324.95 | 325.00 | 324.95 | 325.00 | 285.13 | 2,265 |
| 2024-11-18 | 325.00 | 325.00 | 325.00 | 325.00 | 285.13 | 550 |
| 2024-11-15 | 327.00 | 327.05 | 325.00 | 325.00 | 285.13 | 911 |
| 2024-11-14 | 327.00 | 327.00 | 327.00 | 327.00 | 286.88 | 666 |
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.