Rogaland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	97.000	97.000	96.000	96.000	72.074	2,132
2023-03-06	97.000	97.000	95.600	95.600	71.774	1,492
2023-03-03	96.800	96.800	95.200	95.200	71.473	12,318
2023-03-02	96.000	96.800	95.600	96.000	72.074	703
2023-03-01	96.000	96.800	95.800	96.000	72.074	1,039
2023-02-28	97.000	97.000	96.000	96.400	72.374	15,092
2023-02-27	95.800	97.000	95.000	96.800	72.674	2,234
2023-02-24	94.800	95.800	94.800	95.800	71.924	1,771
2023-02-23	94.600	95.800	94.600	95.800	71.924	4,059
2023-02-22	94.800	95.800	94.400	94.400	70.873	5,785
2023-02-21	97.400	97.400	94.800	94.800	71.173	4,381
2023-02-20	97.800	97.800	95.200	96.000	72.074	249
2023-02-17	95.000	96.800	94.800	96.600	72.524	7,427
2023-02-16	95.000	97.800	95.000	95.400	71.623	7,077
2023-02-15	96.200	96.400	95.000	95.800	71.924	11,387
2023-02-14	94.400	96.600	94.400	96.200	72.224	2,654
2023-02-13	95.000	96.800	94.400	96.200	72.224	2,560
2023-02-10	93.800	95.000	93.800	95.000	71.323	2,259
2023-02-09	94.800	94.800	92.600	93.400	70.122	5,473
2023-02-08	91.200	95.000	91.000	93.200	69.972	51,471
2023-02-07	93.000	93.000	91.600	93.000	69.822	1,281
2023-02-06	93.000	93.000	93.000	93.000	69.822	106
2023-02-03	93.800	93.800	93.800	93.800	70.422	200
2023-02-02	93.400	93.800	93.000	93.800	70.422	2,650
2023-02-01	93.000	93.600	93.000	93.400	70.122	11,868
2023-01-31	93.000	93.600	92.800	93.600	70.272	3,133
2023-01-30	92.400	93.000	91.000	93.000	69.822	3,710
2023-01-27	93.400	93.800	92.200	93.800	70.422	172
2023-01-26	92.000	93.000	91.400	93.000	69.822	4,360
2023-01-25	92.600	92.600	92.600	92.600	69.521	20,231
2023-01-24	92.600	93.000	92.000	92.000	69.071	759
2023-01-23	91.000	93.800	91.000	92.600	69.521	798
2023-01-20	92.800	92.800	90.600	92.800	69.671	5,125
2023-01-19	92.800	93.000	91.000	92.800	69.671	9,375
2023-01-18	91.400	92.400	91.400	92.400	69.371	909
2023-01-17	90.800	92.800	90.600	92.600	69.521	2,011
2023-01-16	92.600	93.000	91.200	91.200	68.470	3,828
2023-01-13	90.600	92.200	90.600	92.000	69.071	1,374
2023-01-12	91.200	92.000	90.800	91.400	68.620	51,623
2023-01-11	92.000	92.000	90.600	91.200	68.470	603
2023-01-10	91.400	92.000	91.400	92.000	69.071	1,060
2023-01-09	92.000	92.000	90.800	91.400	68.620	7,799
2023-01-06	93.800	93.800	90.800	90.800	68.170	5,842
2023-01-05	92.000	92.000	92.000	92.000	69.071	1,062
2023-01-04	91.200	91.400	91.000	91.200	68.470	4,830
2023-01-03	93.600	93.600	93.600	93.600	70.272	100
2023-01-02	94.000	94.000	93.000	93.800	70.422	899
2022-12-30	94.600	94.600	92.000	93.800	70.422	7,542
2022-12-29	91.000	95.000	90.400	93.400	70.122	4,796
2022-12-28	91.000	91.000	89.800	90.200	67.719	7,332
2022-12-27	92.000	92.000	90.800	91.000	68.320	5,520
2022-12-23	88.200	92.000	88.200	92.000	69.071	4,400
2022-12-22	88.600	90.200	88.400	90.200	67.719	20,192
2022-12-21	89.400	89.400	89.200	89.200	66.969	455
2022-12-20	87.600	88.800	87.600	88.600	66.518	2,040
2022-12-19	90.000	90.000	89.800	89.800	67.419	1,050
2022-12-16	89.000	90.000	87.400	90.000	67.569	3,284
2022-12-15	88.000	89.800	88.000	89.800	67.419	4,624
2022-12-14	88.000	88.000	87.800	88.000	66.068	7,540
2022-12-13	87.600	89.000	87.600	89.000	66.818	28,541

← NewerPage 16 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.