Rogaland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	83.000	84.600	83.000	84.600	67.845	201
2023-08-30	84.400	84.800	83.000	83.000	66.562	1,552
2023-08-29	83.000	84.600	83.000	84.000	67.364	681
2023-08-28	85.000	85.000	83.000	83.000	66.562	3,693
2023-08-25	85.000	85.000	83.400	84.600	67.845	269
2023-08-24	83.000	83.400	83.000	83.400	66.882	224
2023-08-23	83.800	85.200	83.200	85.200	68.326	3,468
2023-08-22	85.600	85.600	84.000	84.000	67.364	7,448
2023-08-21	85.200	85.200	84.000	85.200	68.326	682
2023-08-18	85.600	85.600	84.200	85.000	68.166	2,951
2023-08-17	85.000	85.600	84.600	84.600	67.845	3,253
2023-08-16	85.800	85.800	85.000	85.000	68.166	2,386
2023-08-15	86.800	86.800	84.800	85.600	68.647	7,273
2023-08-14	84.800	86.800	84.200	86.800	69.609	14,818
2023-08-11	85.000	86.800	84.600	84.600	67.845	15,881
2023-08-10	85.400	86.000	85.000	85.000	68.166	1,049
2023-08-09	86.800	87.000	85.400	85.400	68.486	2,856
2023-08-08	86.000	86.800	85.200	85.200	68.326	453
2023-08-07	86.800	87.000	85.400	85.400	68.486	1,353
2023-08-04	87.000	87.200	85.200	85.200	68.326	3,640
2023-08-03	86.000	87.000	86.000	86.400	69.288	506
2023-08-02	86.800	86.800	86.000	86.400	69.288	748
2023-08-01	86.800	86.800	85.400	85.400	68.486	810
2023-07-31	85.600	86.800	84.200	86.800	69.609	6,967
2023-07-28	87.200	87.200	84.000	85.000	68.166	77
2023-07-27	83.200	85.800	83.200	85.800	68.807	1,691
2023-07-26	86.600	86.600	85.600	85.800	68.807	4,236
2023-07-25	84.800	87.200	84.000	87.200	69.930	1,357
2023-07-24	85.200	86.200	85.200	85.200	68.326	2,055
2023-07-21	83.000	85.200	83.000	85.200	68.326	1,298
2023-07-20	82.600	82.600	82.600	82.600	66.241	388
2023-07-19	81.800	84.000	81.800	84.000	67.364	108
2023-07-18	81.600	84.800	81.600	84.200	67.524	2,002
2023-07-17	83.600	83.600	81.200	81.400	65.279	13,265
2023-07-14	84.200	85.200	83.400	84.400	67.684	714
2023-07-13	87.200	87.200	83.200	84.200	67.524	1,267
2023-07-12	87.800	87.800	83.600	85.000	68.166	2,120
2023-07-11	84.200	84.400	83.600	83.600	67.043	2,244
2023-07-10	84.400	84.800	83.600	83.600	67.043	3,254
2023-07-07	85.000	86.000	84.400	86.000	68.968	2,343
2023-07-06	84.600	86.000	84.600	85.200	68.326	916
2023-07-05	84.600	84.600	84.600	84.600	67.845	56
2023-07-04	85.800	86.600	84.400	85.600	68.647	10,578
2023-07-03	85.800	86.200	84.600	86.200	69.128	14,099
2023-06-30	85.000	85.000	82.800	85.000	68.166	1,010
2023-06-29	84.200	84.200	83.200	84.200	67.524	1,858
2023-06-28	83.800	84.000	83.000	84.000	67.364	256
2023-06-27	82.200	84.000	82.200	84.000	67.364	1,093
2023-06-26	84.000	84.400	84.000	84.400	67.684	840
2023-06-23	84.400	85.400	84.400	84.400	67.684	2,689
2023-06-22	85.400	85.400	84.000	84.000	67.364	2,671
2023-06-21	84.600	85.000	84.600	85.000	68.166	3,234
2023-06-20	82.200	84.600	82.000	84.600	67.845	612
2023-06-19	84.000	84.800	84.000	84.400	67.684	62
2023-06-16	82.200	84.000	82.000	84.000	67.364	1,406
2023-06-15	85.000	85.000	82.800	84.600	67.845	99
2023-06-14	82.600	85.400	82.600	85.000	68.166	591
2023-06-13	83.000	83.000	81.000	81.000	64.958	2,955
2023-06-12	83.000	83.000	81.000	81.600	65.439	2,499
2023-06-09	81.800	84.800	81.800	82.800	66.401	3,507

← NewerPage 14 of 21 · 1,253 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.