Rogaland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	146.00	150.50	146.00	148.04	148.04	260
2026-07-23	146.02	150.00	146.02	148.90	148.90	3,824
2026-07-22	146.00	148.88	146.00	147.90	147.90	3,156
2026-07-21	148.86	148.88	148.86	148.88	148.88	378
2026-07-20	149.98	149.98	146.00	146.00	146.00	2,858
2026-07-17	145.80	149.00	145.00	149.00	149.00	5,576
2026-07-16	145.00	146.82	145.00	146.82	146.82	1,396
2026-07-15	146.00	146.00	145.00	145.80	145.80	703
2026-07-14	145.00	146.00	144.20	146.00	146.00	1,041
2026-07-13	144.02	145.00	144.02	145.00	145.00	1,566
2026-07-10	144.14	145.90	144.14	145.00	145.00	1,063
2026-07-09	144.00	147.44	144.00	146.00	146.00	30,894
2026-07-08	145.96	145.96	143.10	144.30	144.30	3,694
2026-07-07	144.02	146.84	144.02	146.00	146.00	2,711
2026-07-06	146.20	146.20	144.04	146.00	146.00	373
2026-07-03	144.00	148.46	144.00	146.00	146.00	1,972
2026-07-02	150.00	150.00	146.00	146.12	146.12	525
2026-07-01	150.00	150.00	143.80	144.10	144.10	791
2026-06-30	150.00	150.00	145.50	145.62	145.62	89
2026-06-29	146.00	148.00	145.02	148.00	148.00	1,195
2026-06-26	144.52	148.00	144.52	148.00	148.00	2,898
2026-06-25	150.00	150.00	144.00	144.00	144.00	11,801
2026-06-24	147.56	148.00	146.04	146.60	146.60	3,039
2026-06-23	148.98	148.98	144.02	145.24	145.24	727
2026-06-22	150.00	150.00	144.02	145.46	145.46	2,600
2026-06-19	147.94	147.94	145.24	147.60	147.60	1,273
2026-06-18	145.30	147.94	145.02	147.06	147.06	888
2026-06-17	149.98	149.98	145.02	145.30	145.30	722
2026-06-16	151.34	151.34	147.04	147.80	147.80	6,320
2026-06-15	147.90	147.90	145.00	146.78	146.78	4,545
2026-06-12	144.50	144.50	144.00	144.50	144.50	4,216
2026-06-11	143.60	144.98	143.60	144.04	144.04	355
2026-06-10	147.90	147.90	144.00	145.20	145.20	5,241
2026-06-09	147.00	147.00	144.50	144.50	144.50	869
2026-06-08	145.04	145.06	144.00	144.50	144.50	1,690
2026-06-05	145.98	145.98	144.50	145.48	145.48	863
2026-06-04	144.50	146.00	144.50	146.00	146.00	2,753
2026-06-03	150.00	150.00	143.60	144.50	144.50	1,517
2026-06-02	146.02	147.68	144.80	147.68	147.68	2,541
2026-06-01	147.98	148.26	146.00	146.02	146.02	3,014
2026-05-29	149.96	151.50	148.86	148.98	148.98	4,058
2026-05-28	148.64	149.74	148.64	149.00	149.00	2,862
2026-05-27	149.98	149.98	148.12	148.26	148.26	653
2026-05-26	149.96	150.00	147.46	148.00	148.00	6,255
2026-05-22	148.46	148.68	146.76	147.38	147.38	6,543
2026-05-21	149.00	150.76	146.00	146.00	146.00	9,199
2026-05-20	151.98	151.98	147.82	149.50	149.50	2,357
2026-05-19	147.94	152.60	147.94	149.74	149.74	5,064
2026-05-18	148.62	148.62	146.06	147.60	147.60	5,392
2026-05-15	149.98	149.98	148.00	149.00	149.00	1,369
2026-05-13	145.74	147.16	145.06	147.06	147.06	5,238
2026-05-12	148.00	148.30	145.00	145.06	145.06	10,761
2026-05-11	150.00	150.00	146.20	146.20	146.20	4,229
2026-05-08	145.80	148.92	145.22	147.00	147.00	4,925
2026-05-07	149.64	149.64	145.40	145.40	145.40	9,144
2026-05-06	150.98	150.98	146.90	147.00	147.00	8,390
2026-05-05	150.38	151.74	149.00	149.16	149.16	5,643
2026-05-04	152.98	152.98	148.70	150.40	150.40	11,399
2026-04-30	152.98	152.98	149.08	151.00	151.00	3,732
2026-04-29	151.18	151.40	150.00	150.04	150.04	1,410

← NewerPage 2 of 21 · 1,251 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.