Rogaland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 97.800 | 98.200 | 97.200 | 98.200 | 78.751 | 4,994 |
| 2024-02-16 | 96.400 | 97.400 | 96.400 | 97.400 | 78.110 | 5,847 |
| 2024-02-15 | 95.200 | 98.600 | 95.200 | 97.000 | 77.789 | 48,745 |
| 2024-02-14 | 95.000 | 96.600 | 94.600 | 96.600 | 77.468 | 8,445 |
| 2024-02-13 | 95.200 | 96.000 | 94.800 | 95.000 | 76.185 | 7,006 |
| 2024-02-12 | 93.000 | 95.200 | 93.000 | 95.200 | 76.345 | 22,983 |
| 2024-02-09 | 92.000 | 95.200 | 92.000 | 95.200 | 76.345 | 1,601 |
| 2024-02-08 | 94.200 | 94.800 | 94.000 | 94.000 | 75.383 | 820 |
| 2024-02-07 | 94.000 | 95.000 | 94.000 | 94.400 | 75.704 | 1,618 |
| 2024-02-06 | 94.200 | 95.800 | 94.000 | 94.400 | 75.704 | 3,428 |
| 2024-02-05 | 97.000 | 97.000 | 94.000 | 94.000 | 75.383 | 2,252 |
| 2024-02-02 | 94.000 | 96.000 | 94.000 | 96.000 | 76.987 | 2,556 |
| 2024-02-01 | 95.600 | 95.800 | 94.800 | 94.800 | 76.025 | 1,104 |
| 2024-01-31 | 95.200 | 97.800 | 95.000 | 96.000 | 76.987 | 794 |
| 2024-01-30 | 95.000 | 95.200 | 93.200 | 95.200 | 76.345 | 9,770 |
| 2024-01-29 | 92.200 | 94.800 | 92.200 | 93.800 | 75.223 | 407 |
| 2024-01-26 | 95.000 | 95.000 | 93.000 | 93.400 | 74.902 | 416 |
| 2024-01-25 | 93.400 | 94.000 | 93.200 | 93.400 | 74.902 | 2,936 |
| 2024-01-24 | 93.200 | 94.000 | 93.200 | 93.600 | 75.062 | 305 |
| 2024-01-23 | 92.000 | 94.400 | 92.000 | 94.000 | 75.383 | 2,524 |
| 2024-01-22 | 92.800 | 94.600 | 92.800 | 94.200 | 75.544 | 3,519 |
| 2024-01-19 | 91.400 | 94.000 | 91.400 | 92.800 | 74.421 | 3,067 |
| 2024-01-18 | 94.000 | 95.000 | 91.200 | 94.200 | 75.544 | 11,959 |
| 2024-01-17 | 91.200 | 93.800 | 91.200 | 92.000 | 73.779 | 1,327 |
| 2024-01-16 | 91.600 | 93.000 | 89.400 | 93.000 | 74.581 | 4,938 |
| 2024-01-15 | 94.000 | 94.000 | 90.000 | 91.600 | 73.458 | 5,818 |
| 2024-01-12 | 90.600 | 92.000 | 90.400 | 92.000 | 73.779 | 1,292 |
| 2024-01-11 | 92.800 | 92.800 | 89.600 | 90.200 | 72.336 | 302 |
| 2024-01-10 | 92.800 | 92.800 | 89.400 | 90.000 | 72.175 | 2,156 |
| 2024-01-09 | 91.400 | 93.000 | 90.000 | 91.000 | 72.977 | 2,516 |
| 2024-01-08 | 93.200 | 93.200 | 91.400 | 91.400 | 73.298 | 635 |
| 2024-01-05 | 91.000 | 93.800 | 91.000 | 91.400 | 73.298 | 728 |
| 2024-01-04 | 93.000 | 94.000 | 92.600 | 93.800 | 75.223 | 5,521 |
| 2024-01-03 | 94.000 | 94.000 | 90.200 | 92.800 | 74.421 | 603 |
| 2024-01-02 | 93.800 | 93.800 | 88.600 | 88.600 | 71.053 | 157 |
| 2023-12-29 | 91.800 | 92.400 | 90.000 | 91.400 | 73.298 | 4,820 |
| 2023-12-28 | 92.800 | 92.800 | 88.000 | 89.200 | 71.534 | 3,726 |
| 2023-12-27 | 88.000 | 94.000 | 88.000 | 94.000 | 75.383 | 5,332 |
| 2023-12-22 | 88.000 | 89.000 | 87.400 | 89.000 | 71.373 | 18,973 |
| 2023-12-21 | 87.600 | 88.000 | 87.600 | 88.000 | 70.571 | 3,884 |
| 2023-12-20 | 88.000 | 88.000 | 87.400 | 88.000 | 70.571 | 1,247 |
| 2023-12-19 | 87.000 | 88.000 | 86.200 | 88.000 | 70.571 | 29,031 |
| 2023-12-18 | 87.600 | 87.600 | 86.800 | 87.400 | 70.090 | 3,887 |
| 2023-12-15 | 86.400 | 87.600 | 86.400 | 87.400 | 70.090 | 7,326 |
| 2023-12-14 | 86.200 | 87.200 | 86.200 | 87.200 | 69.930 | 983 |
| 2023-12-13 | 87.200 | 87.200 | 86.200 | 87.200 | 69.930 | 51,018 |
| 2023-12-12 | 87.200 | 87.400 | 86.200 | 87.200 | 69.930 | 7,141 |
| 2023-12-11 | 86.400 | 86.400 | 85.600 | 86.200 | 69.128 | 1,788 |
| 2023-12-08 | 87.000 | 87.000 | 85.200 | 85.200 | 68.326 | 1,858 |
| 2023-12-07 | 85.200 | 87.000 | 85.200 | 86.800 | 69.609 | 7,302 |
| 2023-12-06 | 85.600 | 85.600 | 84.200 | 85.000 | 68.166 | 2,915 |
| 2023-12-05 | 86.000 | 86.000 | 84.000 | 85.600 | 68.647 | 3,537 |
| 2023-12-04 | 86.200 | 86.200 | 86.000 | 86.000 | 68.968 | 152 |
| 2023-12-01 | 86.000 | 86.000 | 86.000 | 86.000 | 68.968 | 7,415 |
| 2023-11-30 | 86.800 | 86.800 | 86.400 | 86.400 | 69.288 | 4,882 |
| 2023-11-29 | 85.000 | 86.400 | 85.000 | 86.400 | 69.288 | 1,234 |
| 2023-11-28 | 84.000 | 86.800 | 83.600 | 86.800 | 69.609 | 44,391 |
| 2023-11-27 | 83.000 | 84.000 | 83.000 | 84.000 | 67.364 | 9,922 |
| 2023-11-24 | 83.600 | 83.600 | 83.200 | 83.200 | 66.722 | 851 |
| 2023-11-23 | 82.600 | 85.400 | 82.600 | 85.400 | 68.486 | 29,679 |
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.