Rogaland Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	85.200	85.200	82.600	82.600	66.241	6,817
2023-11-21	84.000	84.800	82.600	84.800	68.005	5,474
2023-11-20	82.000	85.000	82.000	84.000	67.364	25,314
2023-11-17	83.400	83.400	81.600	82.200	65.920	6,470
2023-11-16	82.000	83.200	82.000	83.200	66.722	148
2023-11-15	82.800	83.400	82.000	83.400	66.882	537
2023-11-14	82.400	82.400	82.400	82.400	66.081	1,290
2023-11-13	83.600	83.600	82.400	83.000	66.562	5,210
2023-11-10	83.400	83.400	81.800	82.600	66.241	2,449
2023-11-09	83.200	84.000	83.200	83.800	67.203	2,025
2023-11-08	82.400	84.600	82.200	84.000	67.364	68,153
2023-11-07	81.800	82.400	80.800	82.400	66.081	4,192
2023-11-06	80.200	82.600	80.200	82.600	66.241	9,800
2023-11-03	80.000	81.800	80.000	81.000	64.958	11,107
2023-11-02	82.400	82.400	82.200	82.200	65.920	1,510
2023-11-01	81.600	82.400	81.000	82.400	66.081	4,716
2023-10-31	81.000	82.600	79.200	82.600	66.241	15,911
2023-10-30	82.000	82.000	81.000	81.000	64.958	2,092
2023-10-27	80.200	81.400	80.200	81.400	65.279	1,711
2023-10-26	80.000	82.000	80.000	80.200	64.316	11,809
2023-10-25	82.400	82.400	80.400	80.400	64.477	2,915
2023-10-24	81.200	81.600	80.200	81.600	65.439	3,684
2023-10-23	81.200	82.200	81.200	81.800	65.599	1,821
2023-10-20	81.200	82.400	81.200	82.000	65.760	32,209
2023-10-19	81.400	82.600	81.400	82.400	66.081	1,536
2023-10-18	83.000	83.000	81.400	82.000	65.760	6,913
2023-10-17	82.200	83.000	82.000	83.000	66.562	4,783
2023-10-16	82.000	82.600	81.200	82.600	66.241	1,399
2023-10-13	81.400	82.600	81.400	82.200	65.920	4,222
2023-10-12	82.400	82.600	81.800	81.800	65.599	12,551
2023-10-11	80.200	82.600	80.200	82.400	66.081	2,895
2023-10-10	82.000	82.600	82.000	82.000	65.760	1,532
2023-10-09	81.800	82.000	81.000	82.000	65.760	2,361
2023-10-06	82.000	82.800	82.000	82.600	66.241	1,015
2023-10-05	83.800	84.000	82.000	83.000	66.562	926
2023-10-04	81.600	84.800	81.600	84.800	68.005	3,841
2023-10-03	82.000	82.400	80.200	81.600	65.439	1,426
2023-10-02	82.600	83.400	82.600	82.600	66.241	318
2023-09-29	82.000	83.400	80.400	83.400	66.882	15,014
2023-09-28	82.000	82.600	82.000	82.400	66.081	10,410
2023-09-27	80.200	82.600	80.200	82.600	66.241	2,793
2023-09-26	83.000	83.000	80.600	80.600	64.637	2,545
2023-09-25	81.600	83.000	81.600	82.000	65.760	321
2023-09-22	82.000	82.800	82.000	82.600	66.241	11,282
2023-09-21	83.400	83.400	82.000	82.400	66.081	1,618
2023-09-20	81.400	83.400	81.400	83.400	66.882	3,093
2023-09-19	82.000	83.400	82.000	83.400	66.882	100,867
2023-09-18	83.600	83.600	81.600	81.800	65.599	4,354
2023-09-15	82.000	83.000	81.400	83.000	66.562	6,499
2023-09-14	81.800	82.600	81.800	82.600	66.241	224
2023-09-13	83.000	83.000	80.800	81.800	65.599	7,283
2023-09-12	83.800	83.800	81.400	83.200	66.722	327
2023-09-11	83.800	83.800	81.800	83.400	66.882	12,466
2023-09-08	83.800	83.800	82.200	82.600	66.241	2,866
2023-09-07	83.000	84.800	82.200	82.200	65.920	3,955
2023-09-06	84.400	84.400	83.000	83.000	66.562	820
2023-09-05	84.800	84.800	83.200	83.400	66.882	763
2023-09-04	83.800	84.800	82.000	82.000	65.760	21,710
2023-09-01	84.600	84.800	83.000	84.800	68.005	4,532
2023-08-31	83.000	84.600	83.000	84.600	67.845	201

← NewerPage 13 of 21 · 1,252 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.