Rogaland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 149.50 | 149.50 | 148.50 | 149.00 | 149.00 | 2,123 |
| 2026-10-15 | 150.00 | 150.00 | 147.80 | 149.00 | 149.00 | 5,821 |
| 2026-10-14 | 147.44 | 148.90 | 147.44 | 148.50 | 148.50 | 2,440 |
| 2026-10-13 | 150.00 | 150.50 | 150.00 | 150.00 | 150.00 | 1,892 |
| 2026-10-12 | 145.04 | 150.76 | 145.04 | 149.40 | 149.40 | 14,713 |
| 2026-10-09 | 146.16 | 150.96 | 146.16 | 149.00 | 149.00 | 4,001 |
| 2026-10-08 | 149.10 | 150.44 | 146.00 | 148.00 | 148.00 | 8,046 |
| 2026-10-07 | 153.98 | 153.98 | 150.00 | 150.00 | 150.00 | 1,744 |
| 2026-10-06 | 150.00 | 150.50 | 149.98 | 150.30 | 150.30 | 3,730 |
| 2026-10-05 | 150.62 | 151.00 | 150.50 | 150.50 | 150.50 | 6,149 |
| 2026-10-02 | 153.98 | 153.98 | 150.50 | 150.60 | 150.60 | 3,553 |
| 2026-10-01 | 154.98 | 154.98 | 151.00 | 151.00 | 151.00 | 2,237 |
| 2026-09-30 | 151.00 | 152.80 | 151.00 | 151.62 | 151.62 | 3,666 |
| 2026-09-29 | 152.00 | 152.10 | 151.00 | 151.00 | 151.00 | 3,951 |
| 2026-09-28 | 153.98 | 154.44 | 151.00 | 153.80 | 153.80 | 1,900 |
| 2026-09-25 | 151.88 | 154.00 | 151.00 | 153.04 | 153.04 | 10,066 |
| 2026-09-24 | 151.38 | 152.80 | 151.00 | 151.28 | 151.28 | 1,012 |
| 2026-09-23 | 151.00 | 153.98 | 151.00 | 151.02 | 151.02 | 717 |
| 2026-09-22 | 153.24 | 153.24 | 151.00 | 151.40 | 151.40 | 4,085 |
| 2026-09-21 | 152.00 | 153.50 | 152.00 | 152.32 | 152.32 | 350 |
| 2026-09-18 | 151.08 | 152.40 | 151.08 | 152.20 | 152.20 | 3,058 |
| 2026-09-17 | 151.02 | 151.08 | 151.02 | 151.08 | 151.08 | 90 |
| 2026-09-16 | 150.20 | 153.38 | 149.50 | 151.00 | 151.00 | 2,375 |
| 2026-09-15 | 150.10 | 153.40 | 150.10 | 152.70 | 152.70 | 10,895 |
| 2026-09-14 | 150.02 | 154.00 | 150.02 | 153.68 | 153.68 | 5,058 |
| 2026-09-11 | 153.98 | 153.98 | 149.00 | 150.50 | 150.50 | 2,677 |
| 2026-09-10 | 150.00 | 153.80 | 149.04 | 149.78 | 149.78 | 3,716 |
| 2026-09-09 | 150.60 | 151.00 | 150.00 | 150.10 | 150.10 | 1,057 |
| 2026-09-08 | 150.98 | 150.98 | 150.50 | 150.50 | 150.50 | 175 |
| 2026-09-07 | 149.50 | 151.50 | 149.50 | 150.00 | 150.00 | 2,507 |
| 2026-09-04 | 147.54 | 151.42 | 147.54 | 149.02 | 149.02 | 4,262 |
| 2026-09-03 | 152.76 | 152.76 | 148.02 | 150.04 | 150.04 | 1,897 |
| 2026-09-02 | 150.00 | 151.64 | 148.50 | 148.50 | 148.50 | 1,436 |
| 2026-09-01 | 152.00 | 154.86 | 150.02 | 151.00 | 151.00 | 10,469 |
| 2026-08-31 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 7,519 |
| 2026-08-28 | 152.38 | 152.38 | 151.00 | 151.50 | 151.50 | 2,188 |
| 2026-08-27 | 151.00 | 153.02 | 151.00 | 152.38 | 152.38 | 9,780 |
| 2026-08-26 | 150.36 | 150.40 | 148.50 | 150.40 | 150.40 | 393 |
| 2026-08-25 | 148.50 | 150.00 | 148.50 | 150.00 | 150.00 | 33,848 |
| 2026-08-24 | 148.98 | 149.50 | 148.20 | 149.00 | 149.00 | 30,075 |
| 2026-08-21 | 149.98 | 149.98 | 148.34 | 148.98 | 148.98 | 1,732 |
| 2026-08-20 | 147.00 | 150.40 | 147.00 | 148.98 | 148.98 | 601 |
| 2026-08-19 | 148.34 | 151.32 | 147.00 | 147.80 | 147.80 | 3,245 |
| 2026-08-18 | 150.00 | 153.00 | 149.08 | 151.38 | 151.38 | 3,030 |
| 2026-08-17 | 150.92 | 153.00 | 149.80 | 153.00 | 153.00 | 12,189 |
| 2026-08-14 | 150.96 | 150.96 | 149.98 | 150.94 | 150.94 | 3,695 |
| 2026-08-13 | 149.98 | 150.50 | 149.00 | 150.40 | 150.40 | 10,546 |
| 2026-08-12 | 150.00 | 150.96 | 147.00 | 148.40 | 148.40 | 11,703 |
| 2026-08-11 | 149.98 | 150.00 | 148.00 | 148.00 | 148.00 | 929 |
| 2026-08-10 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | 2,198 |
| 2026-08-07 | 150.96 | 150.96 | 149.00 | 150.00 | 150.00 | 933 |
| 2026-08-06 | 151.00 | 151.00 | 149.00 | 149.22 | 149.22 | 787 |
| 2026-08-05 | 150.98 | 151.00 | 150.00 | 150.32 | 150.32 | 2,678 |
| 2026-08-04 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 2,527 |
| 2026-08-03 | 151.00 | 151.00 | 149.50 | 151.00 | 151.00 | 1,555 |
| 2026-07-31 | 149.94 | 150.00 | 148.02 | 150.00 | 150.00 | 1,359 |
| 2026-07-30 | 149.88 | 149.88 | 147.98 | 147.98 | 147.98 | 71 |
| 2026-07-29 | 149.50 | 149.50 | 148.00 | 148.08 | 148.08 | 272 |
| 2026-07-28 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 3 |
| 2026-07-27 | 148.08 | 149.94 | 148.00 | 149.94 | 149.94 | 1,372 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 11.7000 NOK |
| 2025-04-01 | 9.5000 NOK |
| 2024-04-11 | 7.5000 NOK |
| 2023-03-29 | 6.0500 NOK |
| 2022-03-24 | 5.3500 NOK |
| 2020-04-01 | 5.0000 NOK |
| 2019-03-29 | 5.2000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.