Rogaland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	89.400	89.800	88.000	89.800	67.419	3,757
2022-06-22	92.400	92.400	89.800	90.600	68.020	1,365
2022-06-21	92.200	92.200	91.600	91.600	68.770	309
2022-06-20	92.200	92.200	89.200	91.000	68.320	4,815
2022-06-17	91.000	92.000	91.000	92.000	69.071	1,097
2022-06-16	92.400	92.400	90.400	90.400	67.870	991
2022-06-15	92.000	92.000	91.200	92.000	69.071	946
2022-06-14	92.200	92.600	89.600	92.000	69.071	6,625
2022-06-13	95.000	95.000	91.000	93.000	69.822	3,706
2022-06-10	94.000	94.800	94.000	94.600	71.023	556
2022-06-09	95.000	95.000	94.000	94.200	70.722	1,880
2022-06-08	95.000	95.000	93.800	94.200	70.722	1,745
2022-06-07	93.200	95.000	93.200	95.000	71.323	3,822
2022-06-03	93.000	95.000	92.400	95.000	71.323	4,227
2022-06-02	92.000	92.000	90.200	92.000	69.071	8,002
2022-06-01	92.400	93.000	92.000	93.000	69.822	3,241
2022-05-31	95.000	95.000	91.400	93.000	69.822	7,833
2022-05-30	93.200	94.200	91.200	93.000	69.822	31,452
2022-05-27	94.000	94.200	93.600	94.200	70.722	1,724
2022-05-25	94.000	94.000	92.000	93.800	70.422	107,868
2022-05-24	95.000	95.000	92.800	94.000	70.572	4,257
2022-05-23	94.000	94.600	93.400	94.000	70.572	2,698
2022-05-20	93.800	93.800	93.000	93.400	70.122	4,398
2022-05-19	93.600	93.600	92.600	93.000	69.822	21,376
2022-05-18	90.800	94.000	90.800	93.600	70.272	12,806
2022-05-16	93.400	94.800	90.800	94.000	70.572	10,082
2022-05-13	93.000	94.800	93.000	94.800	71.173	2,400
2022-05-12	95.000	95.000	92.600	92.600	69.521	7,773
2022-05-11	92.800	94.600	90.000	94.600	71.023	2,944
2022-05-10	93.800	94.600	91.800	92.600	69.521	14,653
2022-05-09	97.000	97.000	94.400	94.400	70.873	2,443
2022-05-06	97.000	97.000	95.200	96.600	72.524	3,230
2022-05-05	98.000	98.000	95.800	96.200	72.224	5,299
2022-05-04	98.000	98.000	96.000	97.000	72.825	2,275
2022-05-03	99.000	99.000	97.000	97.800	73.425	9,277
2022-05-02	100.50	100.50	96.200	97.200	72.975	16,049
2022-04-29	100.50	101.00	99.000	101.00	75.828	1,866
2022-04-28	98.800	101.00	98.800	100.00	75.077	1,694
2022-04-27	102.00	102.00	100.00	100.00	75.077	437
2022-04-26	104.00	104.00	100.00	101.00	75.828	4,885
2022-04-25	101.50	103.00	100.00	101.50	76.203	2,516
2022-04-22	102.00	102.00	99.200	101.50	76.203	9,431
2022-04-21	103.00	104.50	101.00	101.50	76.203	5,317
2022-04-20	102.00	102.50	102.00	102.00	76.578	1,881
2022-04-19	103.00	103.00	100.50	102.00	76.578	9,384
2022-04-13	102.50	103.00	101.50	103.00	77.329	529
2022-04-12	103.50	103.50	99.800	102.50	76.954	9,121
2022-04-11	102.50	103.50	102.50	103.50	77.705	1,566
2022-04-08	102.50	104.50	102.00	102.50	76.954	4,318
2022-04-07	104.00	104.00	102.00	103.50	77.705	43,628
2022-04-06	104.50	105.00	103.50	104.00	78.080	105,281
2022-04-05	105.50	105.50	104.00	104.50	78.455	2,831
2022-04-04	105.50	105.50	102.50	103.00	77.329	15,146
2022-04-01	103.00	103.50	102.00	103.00	77.329	4,683
2022-03-31	104.00	104.00	102.50	102.50	76.954	4,601
2022-03-30	104.00	104.00	102.00	102.00	76.578	2,970
2022-03-29	105.00	105.00	102.00	103.00	77.329	8,745
2022-03-28	106.00	106.00	103.50	105.00	78.831	1,679
2022-03-25	105.00	105.00	102.50	104.50	78.455	10,133
2022-03-24	105.00	106.00	104.50	105.50	79.206	4,074

← NewerPage 19 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.