Rogaland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 100.00 | 100.20 | 98.550 | 98.550 | 84.990 | 813 |
| 2024-05-21 | 100.00 | 100.00 | 98.500 | 100.00 | 86.241 | 11,484 |
| 2024-05-16 | 100.38 | 100.38 | 99.890 | 99.890 | 86.146 | 12,211 |
| 2024-05-15 | 99.000 | 100.40 | 99.000 | 100.40 | 86.586 | 614 |
| 2024-05-14 | 100.50 | 100.50 | 98.490 | 99.500 | 85.810 | 70,878 |
| 2024-05-13 | 98.500 | 101.00 | 98.500 | 101.00 | 87.103 | 15,269 |
| 2024-05-10 | 99.100 | 99.100 | 98.500 | 98.500 | 84.947 | 6,394 |
| 2024-05-08 | 99.000 | 99.000 | 98.000 | 98.900 | 85.292 | 4,103 |
| 2024-05-07 | 99.000 | 99.000 | 98.990 | 99.000 | 85.378 | 2,067 |
| 2024-05-06 | 98.500 | 99.000 | 97.800 | 98.000 | 84.516 | 6,693 |
| 2024-05-03 | 98.890 | 99.000 | 97.700 | 99.000 | 85.378 | 4,253 |
| 2024-05-02 | 98.200 | 98.600 | 98.200 | 98.600 | 85.034 | 941 |
| 2024-04-30 | 97.700 | 98.400 | 97.700 | 98.400 | 84.861 | 892 |
| 2024-04-29 | 98.890 | 98.890 | 97.500 | 97.500 | 84.085 | 4,876 |
| 2024-04-26 | 97.200 | 98.000 | 97.000 | 98.000 | 84.516 | 6,200 |
| 2024-04-25 | 97.100 | 97.990 | 97.100 | 97.100 | 83.740 | 1,918 |
| 2024-04-24 | 97.000 | 97.990 | 97.000 | 97.100 | 83.740 | 1,285 |
| 2024-04-23 | 96.010 | 97.990 | 96.010 | 97.080 | 83.723 | 4,511 |
| 2024-04-22 | 95.210 | 98.900 | 95.210 | 96.110 | 82.886 | 2,662 |
| 2024-04-19 | 97.000 | 97.000 | 95.010 | 95.200 | 82.101 | 2,003 |
| 2024-04-18 | 95.050 | 95.050 | 95.000 | 95.000 | 81.929 | 106 |
| 2024-04-17 | 95.500 | 96.970 | 95.000 | 95.000 | 81.929 | 4,000 |
| 2024-04-16 | 95.990 | 95.990 | 95.000 | 95.500 | 82.360 | 282 |
| 2024-04-15 | 97.000 | 97.000 | 95.010 | 96.000 | 82.791 | 3,165 |
| 2024-04-12 | 99.870 | 99.880 | 96.000 | 97.500 | 84.085 | 12,076 |
| 2024-04-11 | 101.50 | 101.50 | 99.000 | 99.880 | 86.137 | 12,297 |
| 2024-04-10 | 105.98 | 106.98 | 105.50 | 106.98 | 85.792 | 6,566 |
| 2024-04-09 | 105.00 | 106.00 | 104.06 | 105.00 | 84.205 | 16,234 |
| 2024-04-08 | 105.00 | 106.00 | 103.00 | 105.30 | 84.445 | 34,607 |
| 2024-04-05 | 104.98 | 104.98 | 101.62 | 103.00 | 82.601 | 7,380 |
| 2024-04-04 | 101.50 | 105.00 | 101.50 | 101.60 | 81.478 | 31,331 |
| 2024-04-03 | 101.50 | 101.50 | 100.06 | 101.40 | 81.318 | 1,486 |
| 2024-04-02 | 101.00 | 101.50 | 100.00 | 101.50 | 81.398 | 2,714 |
| 2024-03-27 | 101.00 | 101.00 | 100.00 | 101.00 | 80.997 | 13,103 |
| 2024-03-26 | 101.00 | 101.00 | 100.00 | 101.00 | 80.997 | 1,258 |
| 2024-03-25 | 101.50 | 101.50 | 100.00 | 101.00 | 80.997 | 3,028 |
| 2024-03-22 | 100.00 | 101.50 | 100.00 | 101.50 | 81.398 | 5,518 |
| 2024-03-21 | 100.50 | 101.00 | 100.00 | 101.00 | 80.997 | 2,298 |
| 2024-03-20 | 101.00 | 101.00 | 100.00 | 100.50 | 80.596 | 1,880 |
| 2024-03-19 | 99.800 | 101.00 | 99.600 | 100.00 | 80.195 | 1,301 |
| 2024-03-18 | 99.200 | 101.50 | 99.200 | 101.00 | 80.997 | 1,856 |
| 2024-03-15 | 101.50 | 101.50 | 100.00 | 101.50 | 81.398 | 1,660 |
| 2024-03-14 | 100.00 | 101.00 | 100.00 | 101.00 | 80.997 | 3,554 |
| 2024-03-13 | 99.400 | 101.00 | 99.400 | 101.00 | 80.997 | 518 |
| 2024-03-12 | 101.00 | 101.50 | 101.00 | 101.50 | 81.398 | 1,869 |
| 2024-03-11 | 100.50 | 100.50 | 100.50 | 100.50 | 80.596 | 119 |
| 2024-03-08 | 99.000 | 100.50 | 99.000 | 100.50 | 80.596 | 3,473 |
| 2024-03-07 | 100.50 | 100.50 | 100.00 | 100.50 | 80.596 | 2,468 |
| 2024-03-06 | 100.50 | 100.50 | 99.200 | 100.00 | 80.195 | 14,566 |
| 2024-03-05 | 101.50 | 101.50 | 99.200 | 100.00 | 80.195 | 10,511 |
| 2024-03-04 | 100.50 | 101.50 | 99.000 | 101.50 | 81.398 | 6,523 |
| 2024-03-01 | 100.00 | 100.50 | 99.600 | 100.50 | 80.596 | 3,086 |
| 2024-02-29 | 100.00 | 100.00 | 100.00 | 100.00 | 80.195 | 3,655 |
| 2024-02-28 | 99.400 | 100.00 | 99.000 | 100.00 | 80.195 | 13,067 |
| 2024-02-27 | 98.200 | 100.00 | 98.200 | 99.800 | 80.034 | 113,913 |
| 2024-02-26 | 99.800 | 99.800 | 98.000 | 99.000 | 79.393 | 3,534 |
| 2024-02-23 | 97.800 | 100.00 | 97.800 | 100.00 | 80.195 | 204,954 |
| 2024-02-22 | 97.200 | 98.200 | 97.200 | 98.200 | 78.751 | 2,590 |
| 2024-02-21 | 97.000 | 98.200 | 97.000 | 98.200 | 78.751 | 394 |
| 2024-02-20 | 98.200 | 98.400 | 97.000 | 98.400 | 78.912 | 13,153 |
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.