Rogaland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	89.600	89.600	88.400	88.400	66.368	1,623
2022-09-14	89.800	89.800	89.600	89.600	67.269	1,100
2022-09-13	89.200	89.600	89.000	89.600	67.269	1,360
2022-09-12	89.800	89.800	88.600	89.000	66.818	4,532
2022-09-09	91.800	91.800	88.400	89.800	67.419	2,454
2022-09-08	90.000	91.200	88.200	90.400	67.870	1,822
2022-09-07	89.200	89.400	87.200	89.400	67.119	1,835
2022-09-06	93.400	93.400	87.800	89.000	66.818	24,805
2022-09-05	91.400	93.600	90.200	93.000	69.822	2,968
2022-09-02	94.000	94.000	93.200	93.400	70.122	2,858
2022-09-01	90.400	94.000	90.400	94.000	70.572	3,481
2022-08-31	92.800	93.400	92.000	93.400	70.122	5,188
2022-08-30	94.200	94.200	92.000	93.600	70.272	2,757
2022-08-29	95.800	95.800	92.800	94.400	70.873	6,763
2022-08-26	95.200	95.400	93.000	95.400	71.623	1,905
2022-08-25	94.200	95.600	94.000	95.400	71.623	3,520
2022-08-24	94.200	96.000	94.000	94.000	70.572	1,982
2022-08-23	95.000	95.800	94.000	95.800	71.924	2,107
2022-08-22	96.000	96.400	94.000	96.400	72.374	3,514
2022-08-19	97.000	97.000	94.200	96.800	72.674	6,883
2022-08-18	96.000	97.000	96.000	97.000	72.825	1,116
2022-08-17	96.000	97.400	95.800	97.400	73.125	15,879
2022-08-16	98.800	98.800	96.400	98.000	73.575	16,128
2022-08-15	97.600	98.000	96.600	98.000	73.575	4,958
2022-08-12	99.000	100.00	96.800	100.00	75.077	2,490
2022-08-11	101.00	101.00	98.000	98.000	73.575	6,194
2022-08-10	95.000	96.000	93.200	96.000	72.074	3,881
2022-08-09	93.000	96.000	93.000	96.000	72.074	1,616
2022-08-08	94.600	95.000	94.000	95.000	71.323	1,250
2022-08-05	94.800	95.000	88.200	95.000	71.323	2,045
2022-08-04	91.000	95.000	91.000	94.400	70.873	11,020
2022-08-03	91.400	92.000	91.400	92.000	69.071	441
2022-08-02	89.000	91.400	89.000	91.400	68.620	1,547
2022-08-01	89.000	90.800	88.600	90.800	68.170	5,451
2022-07-29	89.800	90.000	88.000	89.000	66.818	3,320
2022-07-28	89.800	90.000	88.000	88.200	66.218	5,237
2022-07-27	88.600	88.600	87.400	88.600	66.518	9,071
2022-07-26	90.200	90.200	87.600	88.600	66.518	20,037
2022-07-25	86.200	89.600	86.200	88.600	66.518	6,623
2022-07-22	89.400	90.000	89.000	89.000	66.818	7,533
2022-07-21	90.200	90.200	89.200	90.200	67.719	773
2022-07-20	91.000	91.000	90.200	90.200	67.719	3,869
2022-07-19	91.000	91.000	89.800	91.000	68.320	1,550
2022-07-18	91.000	91.800	90.000	91.800	68.921	2,487
2022-07-15	91.000	91.000	91.000	91.000	68.320	114
2022-07-14	91.000	91.000	88.600	91.000	68.320	664
2022-07-13	90.000	90.000	89.200	90.000	67.569	2,179
2022-07-12	91.000	91.000	88.200	90.000	67.569	2,072
2022-07-11	90.000	90.200	90.000	90.200	67.719	1,751
2022-07-08	90.800	90.800	90.800	90.800	68.170	100
2022-07-07	90.000	91.400	90.000	91.400	68.620	2,101
2022-07-06	89.800	91.000	88.800	91.000	68.320	4,116
2022-07-05	90.000	91.400	89.800	91.400	68.620	621
2022-07-04	91.000	91.800	90.000	91.400	68.620	1,760
2022-07-01	90.800	91.600	90.600	91.600	68.770	2,484
2022-06-30	91.800	91.800	91.800	91.800	68.921	370
2022-06-29	92.000	92.000	90.400	92.000	69.071	2,765
2022-06-28	90.000	92.800	90.000	92.800	69.671	250
2022-06-27	92.000	92.000	89.000	91.200	68.470	2,500
2022-06-24	91.200	92.000	91.200	92.000	69.071	1,030

← NewerPage 18 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.