Rogaland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	97.800	99.000	97.000	99.000	70.760	20,029
2021-12-27	99.000	100.00	97.000	97.800	69.902	17,538
2021-12-23	99.400	100.00	99.000	99.600	71.189	1,302
2021-12-22	100.00	100.00	97.600	99.600	71.189	3,396
2021-12-21	97.000	99.200	97.000	99.200	70.903	17,890
2021-12-20	98.800	98.800	97.200	97.800	69.902	5,361
2021-12-17	97.400	98.600	97.400	97.400	69.616	2,135
2021-12-16	98.800	98.800	97.400	97.800	69.902	12,238
2021-12-15	97.600	98.600	97.400	98.000	70.045	5,409
2021-12-14	96.600	97.600	96.400	97.000	69.330	9,996
2021-12-13	97.000	98.600	96.400	97.000	69.330	4,698
2021-12-10	98.200	99.000	97.000	97.000	69.330	2,524
2021-12-09	100.00	100.00	97.600	98.200	70.188	4,342
2021-12-08	97.000	98.000	96.800	97.200	69.473	1,816
2021-12-07	97.000	98.600	97.000	97.000	69.330	2,322
2021-12-06	97.600	97.600	96.600	97.000	69.330	6,148
2021-12-03	97.200	99.000	97.000	98.000	70.045	1,587
2021-12-02	99.000	99.000	96.000	96.000	68.616	8,649
2021-12-01	98.400	99.400	98.000	99.000	70.760	1,061
2021-11-30	98.400	98.400	97.400	97.600	69.759	5,565
2021-11-29	101.00	101.00	97.800	98.400	70.331	5,700
2021-11-26	98.200	99.000	93.600	98.000	70.045	27,097
2021-11-25	99.400	99.600	98.800	98.800	70.617	4,011
2021-11-24	99.600	100.00	98.000	98.800	70.617	7,942
2021-11-23	100.00	100.00	99.200	99.800	71.332	4,306
2021-11-22	101.00	101.00	99.800	101.00	72.189	13,551
2021-11-19	101.00	101.50	100.50	101.50	72.547	31,792
2021-11-18	101.00	101.50	100.00	100.00	71.475	7,038
2021-11-17	101.00	101.00	99.800	101.00	72.189	6,371
2021-11-16	102.00	103.50	101.00	101.00	72.189	12,149
2021-11-15	102.00	102.50	101.50	102.00	72.904	221,441
2021-11-12	103.50	103.50	99.400	101.00	72.189	16,313
2021-11-11	102.50	103.50	101.00	101.00	72.189	13,846
2021-11-10	101.00	102.00	101.00	102.00	72.904	678
2021-11-09	99.000	102.50	99.000	101.00	72.189	17,167
2021-11-08	100.00	100.00	97.600	99.000	70.760	11,056
2021-11-05	101.00	101.00	99.000	100.00	71.475	8,908
2021-11-04	102.50	102.50	100.00	101.00	72.189	10,016
2021-11-03	102.50	103.50	101.50	102.50	73.261	9,498
2021-11-02	105.00	105.00	102.50	103.00	73.619	3,456
2021-11-01	104.00	104.50	103.50	104.00	74.334	4,675
2021-10-29	103.00	104.50	102.50	103.50	73.976	3,939
2021-10-28	103.00	104.00	102.00	104.00	74.334	4,872
2021-10-27	104.00	104.50	103.00	103.00	73.619	1,757
2021-10-26	104.50	104.50	103.50	104.50	74.691	5,817
2021-10-25	105.00	106.50	103.50	103.50	73.976	7,108
2021-10-22	106.00	106.00	103.50	104.50	74.691	2,972
2021-10-21	103.00	106.00	103.00	104.00	74.334	6,230
2021-10-20	102.00	105.00	102.00	105.00	75.048	3,074
2021-10-19	102.00	103.00	101.00	102.00	72.904	4,133
2021-10-18	107.50	107.50	102.00	102.00	72.904	17,758
2021-10-15	104.00	104.00	100.50	103.00	73.619	15,551
2021-10-14	108.00	108.00	108.00	108.00	77.193	15,350

← NewerPage 21 of 21 · 1,253 trading days

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.