Rogaland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	89.800	89.800	89.000	89.000	66.818	1,080
2022-12-09	90.000	90.000	87.800	89.600	67.269	236,228
2022-12-08	89.800	89.800	89.800	89.800	67.419	1,100
2022-12-07	88.200	89.800	88.200	89.800	67.419	4,107
2022-12-06	87.800	88.200	87.600	88.200	66.218	2,637
2022-12-05	89.000	89.800	88.400	89.000	66.818	2,990
2022-12-02	89.000	89.400	89.000	89.400	67.119	4,724
2022-12-01	89.000	91.000	88.400	88.400	66.368	5,797
2022-11-30	88.000	89.000	88.000	89.000	66.818	32,128
2022-11-29	88.000	88.000	88.000	88.000	66.068	25,523
2022-11-28	89.000	89.000	88.000	88.600	66.518	1,982
2022-11-25	89.000	89.000	89.000	89.000	66.818	2,159
2022-11-23	89.000	89.000	88.200	89.000	66.818	26,520
2022-11-22	89.000	89.000	88.000	88.600	66.518	536
2022-11-21	89.000	89.000	89.000	89.000	66.818	300
2022-11-18	88.000	89.000	88.000	89.000	66.818	1,682
2022-11-17	88.000	89.000	88.000	89.000	66.818	8,721
2022-11-16	88.000	88.000	88.000	88.000	66.068	4,092
2022-11-15	87.000	88.000	87.000	88.000	66.068	3,472
2022-11-14	87.400	88.000	87.000	88.000	66.068	1,349
2022-11-11	88.000	88.000	87.400	87.400	65.617	899
2022-11-10	87.400	88.000	87.400	87.800	65.918	2,172
2022-11-09	88.000	88.000	88.000	88.000	66.068	13,930
2022-11-08	88.000	88.600	88.000	88.600	66.518	7,696
2022-11-07	88.800	89.000	87.200	89.000	66.818	1,096
2022-11-04	88.800	89.000	88.000	89.000	66.818	1,568
2022-11-03	88.200	88.200	88.200	88.200	66.218	1,045
2022-11-02	89.000	89.000	88.800	89.000	66.818	18,765
2022-11-01	88.000	89.200	88.000	89.000	66.818	3,264
2022-10-31	88.200	90.800	88.200	89.000	66.818	1,544
2022-10-28	88.400	88.400	86.600	88.000	66.068	32,744
2022-10-27	88.600	88.800	86.600	87.000	65.317	3,246
2022-10-26	88.000	89.000	86.600	89.000	66.818	4,588
2022-10-25	88.000	88.000	87.800	88.000	66.068	461
2022-10-24	88.600	88.600	88.400	88.600	66.518	1,471
2022-10-21	87.400	88.800	87.400	88.400	66.368	806
2022-10-19	88.600	88.800	87.000	88.800	66.668	2,670
2022-10-18	87.200	89.000	87.200	89.000	66.818	8,894
2022-10-17	87.000	87.600	86.800	86.800	65.167	3,176
2022-10-14	88.800	88.800	87.800	87.800	65.918	973
2022-10-13	88.200	88.200	86.000	88.000	66.068	2,014
2022-10-12	87.000	88.200	87.000	88.200	66.218	1,102
2022-10-11	87.400	87.400	87.000	87.000	65.317	1,313
2022-10-10	87.000	88.400	87.000	87.800	65.918	1,710
2022-10-07	87.200	88.600	87.200	88.600	66.518	1,282
2022-10-06	89.000	89.000	88.000	88.600	66.518	4,241
2022-10-05	88.000	88.000	88.000	88.000	66.068	100
2022-10-04	88.800	88.800	87.200	88.600	66.518	1,995
2022-10-03	87.200	89.000	87.000	89.000	66.818	1,834
2022-09-30	89.000	89.000	89.000	89.000	66.818	500
2022-09-29	87.400	88.800	87.200	88.600	66.518	1,225
2022-09-28	87.200	89.800	87.000	89.800	67.419	2,731
2022-09-27	86.200	89.800	86.200	89.800	67.419	26,658
2022-09-26	86.800	88.000	85.200	88.000	66.068	3,091
2022-09-23	87.400	89.000	87.400	89.000	66.818	487
2022-09-22	87.400	89.200	87.200	88.800	66.668	3,546
2022-09-21	89.000	89.000	86.000	87.200	65.467	4,794
2022-09-20	89.000	89.000	88.000	89.000	66.818	3,729
2022-09-19	88.400	88.800	87.800	88.800	66.668	2,603
2022-09-16	88.000	89.800	87.200	89.000	66.818	5,829

← NewerPage 17 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.