Rogaland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 103.00 | 103.00 | 102.00 | 103.00 | 88.828 | 32,253 |
| 2024-08-13 | 104.88 | 104.88 | 102.50 | 103.00 | 88.828 | 2,792 |
| 2024-08-12 | 102.50 | 102.50 | 100.02 | 102.50 | 88.397 | 2,695 |
| 2024-08-09 | 101.00 | 102.44 | 100.32 | 100.32 | 86.517 | 2,268 |
| 2024-08-08 | 101.98 | 101.98 | 101.00 | 101.50 | 87.534 | 730 |
| 2024-08-07 | 100.50 | 102.96 | 100.50 | 100.50 | 86.672 | 654 |
| 2024-08-06 | 100.00 | 103.58 | 100.00 | 100.52 | 86.689 | 3,041 |
| 2024-08-05 | 101.00 | 101.02 | 96.000 | 100.00 | 86.241 | 13,849 |
| 2024-08-02 | 101.52 | 103.60 | 101.32 | 102.70 | 88.569 | 1,968 |
| 2024-08-01 | 104.90 | 104.90 | 101.22 | 101.22 | 87.293 | 265 |
| 2024-07-31 | 97.500 | 104.00 | 97.500 | 103.50 | 89.259 | 7,878 |
| 2024-07-30 | 99.740 | 99.750 | 99.740 | 99.750 | 86.025 | 1,350 |
| 2024-07-29 | 96.990 | 99.790 | 96.990 | 99.760 | 86.034 | 18,532 |
| 2024-07-26 | 98.000 | 98.000 | 97.000 | 97.000 | 83.654 | 1,929 |
| 2024-07-25 | 99.490 | 99.490 | 97.500 | 97.800 | 84.344 | 1,528 |
| 2024-07-24 | 99.000 | 99.900 | 97.500 | 97.500 | 84.085 | 3,785 |
| 2024-07-23 | 99.500 | 99.500 | 99.000 | 99.000 | 85.378 | 1,703 |
| 2024-07-22 | 97.000 | 99.890 | 97.000 | 99.500 | 85.810 | 791 |
| 2024-07-19 | 99.390 | 99.500 | 99.000 | 99.010 | 85.387 | 1,135 |
| 2024-07-18 | 98.500 | 99.500 | 98.500 | 99.500 | 85.810 | 3,173 |
| 2024-07-17 | 98.000 | 98.500 | 98.000 | 98.490 | 84.939 | 4,363 |
| 2024-07-16 | 95.520 | 98.000 | 95.520 | 97.850 | 84.387 | 571 |
| 2024-07-15 | 96.980 | 97.500 | 96.980 | 97.500 | 84.085 | 3,234 |
| 2024-07-12 | 97.000 | 97.000 | 96.950 | 96.990 | 83.645 | 913 |
| 2024-07-11 | 95.520 | 97.500 | 95.520 | 97.500 | 84.085 | 1,460 |
| 2024-07-10 | 95.040 | 96.000 | 95.040 | 96.000 | 82.791 | 926 |
| 2024-07-09 | 95.010 | 96.740 | 95.010 | 96.700 | 83.395 | 847 |
| 2024-07-08 | 95.510 | 96.000 | 95.000 | 95.010 | 81.937 | 7,166 |
| 2024-07-05 | 96.000 | 96.000 | 95.000 | 95.510 | 82.369 | 1,985 |
| 2024-07-04 | 96.100 | 96.100 | 94.990 | 96.000 | 82.791 | 5,178 |
| 2024-07-03 | 95.000 | 96.500 | 95.000 | 96.000 | 82.791 | 6,706 |
| 2024-07-02 | 96.500 | 96.500 | 95.990 | 96.000 | 82.791 | 1,959 |
| 2024-07-01 | 96.500 | 96.500 | 95.940 | 96.000 | 82.791 | 1,328 |
| 2024-06-28 | 96.490 | 96.490 | 95.950 | 96.000 | 82.791 | 3,287 |
| 2024-06-27 | 96.000 | 96.000 | 96.000 | 96.000 | 82.791 | 491 |
| 2024-06-26 | 95.000 | 95.000 | 94.000 | 94.500 | 81.498 | 1,752 |
| 2024-06-25 | 95.000 | 95.000 | 95.000 | 95.000 | 81.929 | 7,040 |
| 2024-06-24 | 95.000 | 95.000 | 95.000 | 95.000 | 81.929 | 12,001 |
| 2024-06-21 | 94.610 | 95.990 | 94.410 | 95.000 | 81.929 | 60,938 |
| 2024-06-20 | 95.990 | 96.000 | 93.980 | 94.200 | 81.239 | 54,163 |
| 2024-06-19 | 95.000 | 95.990 | 95.000 | 95.010 | 81.937 | 3,174 |
| 2024-06-18 | 96.500 | 96.500 | 95.010 | 95.800 | 82.619 | 129 |
| 2024-06-17 | 96.090 | 97.000 | 96.090 | 96.250 | 83.007 | 1,317 |
| 2024-06-14 | 96.990 | 96.990 | 95.940 | 96.150 | 82.921 | 691 |
| 2024-06-13 | 97.900 | 97.900 | 96.500 | 96.750 | 83.438 | 2,331 |
| 2024-06-12 | 96.990 | 97.500 | 96.000 | 97.500 | 84.085 | 98 |
| 2024-06-11 | 96.000 | 97.890 | 95.940 | 97.300 | 83.912 | 4,202 |
| 2024-06-10 | 97.500 | 97.500 | 92.000 | 95.000 | 81.929 | 7,742 |
| 2024-06-07 | 99.960 | 99.960 | 97.500 | 97.500 | 84.085 | 1,091 |
| 2024-06-06 | 99.010 | 99.500 | 99.000 | 99.000 | 85.378 | 27,622 |
| 2024-06-05 | 99.900 | 99.900 | 99.000 | 99.000 | 85.378 | 2,708 |
| 2024-06-04 | 99.000 | 99.740 | 99.000 | 99.500 | 85.810 | 7,480 |
| 2024-06-03 | 99.100 | 99.400 | 99.000 | 99.000 | 85.378 | 6,406 |
| 2024-05-31 | 99.010 | 99.020 | 99.000 | 99.000 | 85.378 | 4,032 |
| 2024-05-30 | 98.610 | 100.36 | 98.610 | 99.750 | 86.025 | 4,262 |
| 2024-05-29 | 98.810 | 99.990 | 98.500 | 98.600 | 85.034 | 2,673 |
| 2024-05-28 | 99.000 | 100.40 | 98.610 | 98.710 | 85.128 | 5,310 |
| 2024-05-27 | 100.00 | 100.00 | 99.200 | 99.200 | 85.551 | 445 |
| 2024-05-24 | 98.500 | 99.990 | 98.500 | 99.990 | 86.232 | 1,156 |
| 2024-05-23 | 99.040 | 99.990 | 98.500 | 98.500 | 84.947 | 8,546 |
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.