Rogaland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	111.00	111.50	110.50	111.50	79.694	3,946
2022-03-22	110.00	111.00	109.00	111.00	79.337	4,587
2022-03-21	110.00	111.50	108.50	111.50	79.694	8,124
2022-03-18	109.50	109.50	109.50	109.50	78.265	409
2022-03-17	109.00	109.50	107.50	107.50	76.835	4,070
2022-03-16	108.50	109.00	107.00	107.00	76.478	1,191
2022-03-15	108.00	109.00	106.00	106.00	75.763	4,789
2022-03-14	109.00	109.50	107.50	109.50	78.265	1,020
2022-03-11	108.00	108.00	106.00	108.00	77.193	1,816
2022-03-10	107.00	108.00	105.50	106.00	75.763	6,364
2022-03-09	100.00	107.00	100.00	106.00	75.763	8,480
2022-03-08	99.600	107.00	99.400	106.50	76.120	18,716
2022-03-07	105.00	105.00	97.000	99.600	71.189	23,592
2022-03-04	109.00	109.00	104.50	105.00	75.048	9,189
2022-03-03	110.00	110.00	107.00	107.00	76.478	2,825
2022-03-02	110.00	110.00	107.00	107.00	76.478	7,489
2022-03-01	106.50	109.00	105.50	109.00	77.907	14,791
2022-02-28	108.00	110.00	104.50	109.50	78.265	15,709
2022-02-25	108.00	110.00	108.00	109.00	77.907	5,537
2022-02-24	106.00	109.00	106.00	107.00	76.478	7,461
2022-02-23	109.50	110.50	109.50	110.00	78.622	2,686
2022-02-22	110.00	110.00	109.00	109.50	78.265	2,405
2022-02-21	110.50	110.50	108.50	110.00	78.622	7,838
2022-02-18	108.00	110.00	106.50	110.00	78.622	4,029
2022-02-17	109.50	109.50	108.00	108.00	77.193	6,495
2022-02-16	109.50	110.00	109.50	110.00	78.622	4,527
2022-02-15	108.00	110.00	108.00	109.50	78.265	9,944
2022-02-14	109.00	109.00	107.00	109.00	77.907	3,620
2022-02-11	108.50	109.50	108.50	109.00	77.907	6,213
2022-02-10	109.50	109.50	107.00	109.50	78.265	9,522
2022-02-09	109.50	109.50	108.00	108.50	77.550	9,338
2022-02-08	108.50	109.50	107.50	109.00	77.907	17,817
2022-02-07	107.50	109.00	107.00	108.50	77.550	9,200
2022-02-04	108.00	108.50	107.00	107.50	76.835	5,083
2022-02-03	105.50	108.00	105.50	107.00	76.478	20,586
2022-02-02	105.00	107.50	104.00	106.00	75.763	23,560
2022-02-01	105.50	106.50	104.00	104.50	74.691	5,565
2022-01-31	106.00	106.00	103.50	105.50	75.406	1,767
2022-01-28	102.00	106.00	101.00	106.00	75.763	1,749
2022-01-27	102.50	103.00	101.00	101.50	72.547	6,558
2022-01-26	101.50	102.00	100.50	102.00	72.904	9,362
2022-01-25	102.00	104.50	100.50	101.00	72.189	11,257
2022-01-24	103.50	104.00	100.00	100.00	71.475	10,674
2022-01-21	104.00	104.50	103.50	104.50	74.691	1,844
2022-01-20	105.50	105.50	103.50	104.00	74.334	4,913
2022-01-19	105.00	105.50	104.50	105.00	75.048	3,323
2022-01-18	106.00	106.00	105.00	105.00	75.048	5,623
2022-01-17	106.00	106.50	105.00	105.00	75.048	7,794
2022-01-14	107.50	107.50	105.00	105.50	75.406	3,900
2022-01-13	106.00	107.50	105.00	107.50	76.835	7,143
2022-01-12	103.50	104.50	103.00	104.00	74.334	8,881
2022-01-11	104.00	104.50	103.50	104.00	74.334	4,245
2022-01-10	102.50	104.00	102.50	104.00	74.334	2,015
2022-01-07	99.600	103.50	99.600	103.00	73.619	5,230
2022-01-06	100.50	101.50	100.50	101.50	72.547	5,497
2022-01-05	101.00	101.00	100.00	100.50	71.832	6,723
2022-01-04	101.00	101.00	100.00	101.00	72.189	2,132
2022-01-03	98.800	100.50	98.800	100.00	71.475	7,188
2021-12-30	99.400	99.400	98.400	98.800	70.617	30,361
2021-12-29	100.00	100.00	98.000	99.000	70.760	113,864

← NewerPage 20 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.