Rogaland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	86.200	86.200	83.000	83.000	66.562	5,629
2023-06-07	81.400	84.600	81.400	84.000	67.364	2,372
2023-06-06	84.600	85.000	81.600	83.600	67.043	2,038
2023-06-05	87.400	87.400	81.400	84.800	68.005	2,304
2023-06-02	82.000	83.800	82.000	82.400	66.081	2,303
2023-06-01	81.000	83.400	81.000	82.200	65.920	1,758
2023-05-31	82.600	83.000	81.600	82.200	65.920	4,177
2023-05-30	87.800	87.800	81.200	82.600	66.241	4,213
2023-05-26	83.000	85.000	83.000	83.400	66.882	4,529
2023-05-25	87.800	87.800	83.000	83.600	67.043	2,639
2023-05-24	84.200	85.200	82.400	84.200	67.524	9,416
2023-05-23	85.800	85.800	84.200	85.200	68.326	5,212
2023-05-22	87.800	87.800	85.000	86.400	69.288	1,420
2023-05-19	86.200	87.600	86.000	86.600	69.449	787
2023-05-16	87.800	87.800	85.000	85.800	68.807	26,814
2023-05-15	85.000	87.400	85.000	86.000	68.968	794
2023-05-12	87.000	87.000	84.400	86.400	69.288	845
2023-05-11	87.800	87.800	85.400	85.400	68.486	2,449
2023-05-10	87.800	87.800	85.000	85.000	68.166	1,341
2023-05-09	86.400	86.400	84.400	86.200	69.128	2,465
2023-05-08	86.000	86.400	85.800	86.400	69.288	6,598
2023-05-05	84.800	86.000	84.400	86.000	68.968	4,002
2023-05-04	85.000	85.200	84.000	85.000	68.166	5,485
2023-05-03	85.000	85.600	85.000	85.600	68.647	2,655
2023-05-02	86.000	86.000	85.600	85.800	68.807	1,280
2023-04-28	86.000	86.000	85.200	86.000	68.968	2,971
2023-04-27	86.600	86.600	85.800	86.000	68.968	5,230
2023-04-26	86.000	87.000	85.600	87.000	69.770	3,632
2023-04-25	86.000	87.000	86.000	86.200	69.128	7,029
2023-04-24	87.800	87.800	86.400	87.200	69.930	4,017
2023-04-21	87.000	87.000	86.400	87.000	69.770	4,959
2023-04-20	88.000	88.000	87.400	87.400	70.090	1,982
2023-04-19	88.000	88.000	87.800	87.800	70.411	145,512
2023-04-18	88.000	88.000	87.800	87.800	70.411	4,077
2023-04-17	88.000	88.000	86.000	87.800	70.411	7,100
2023-04-14	87.800	88.000	87.000	87.600	70.251	56,504
2023-04-13	87.000	88.200	86.600	87.200	69.930	15,179
2023-04-12	89.000	89.000	87.000	87.600	70.251	2,471
2023-04-11	86.800	89.000	86.800	89.000	71.373	1,505
2023-04-05	88.000	88.000	88.000	88.000	70.571	1,030
2023-04-04	88.000	88.000	87.800	88.000	70.571	1,261
2023-04-03	87.600	87.600	87.000	87.400	70.090	3,460
2023-03-31	88.000	88.000	85.800	86.600	69.449	6,671
2023-03-30	88.000	88.000	86.400	88.000	70.571	8,734
2023-03-29	93.000	93.000	87.200	87.800	70.411	10,100
2023-03-28	94.800	94.800	93.600	94.800	71.173	10,169
2023-03-27	94.200	94.600	93.200	93.600	70.272	6,758
2023-03-24	94.800	94.800	92.000	93.600	70.272	15,335
2023-03-23	94.800	94.800	93.000	93.800	70.422	5,026
2023-03-22	92.600	93.000	92.400	92.400	69.371	2,845
2023-03-21	94.200	94.600	93.400	93.400	70.122	6,120
2023-03-20	90.800	94.800	90.800	94.600	71.023	3,834
2023-03-17	94.200	95.000	92.000	94.000	70.572	3,909
2023-03-16	92.600	92.800	90.600	92.000	69.071	141,493
2023-03-15	95.000	95.000	92.000	92.000	69.071	1,923
2023-03-14	94.000	95.000	93.600	93.600	70.272	1,668
2023-03-13	94.200	94.400	93.800	94.000	70.572	2,955
2023-03-10	96.000	96.000	94.600	94.800	71.173	2,492
2023-03-09	96.000	96.400	95.000	96.000	72.074	3,863
2023-03-08	96.000	96.000	95.600	95.600	71.774	2,257

← NewerPage 15 of 21 · 1,249 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.