Rogaland Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	151.06	152.78	150.52	152.00	152.00	6,318
2026-04-27	150.02	151.00	150.00	150.72	150.72	10,206
2026-04-24	150.02	151.34	149.86	150.78	150.78	3,094
2026-04-23	150.54	152.38	149.00	151.00	151.00	10,533
2026-04-22	152.50	152.50	148.50	150.80	150.80	7,719
2026-04-21	150.70	151.48	150.00	150.04	150.04	7,789
2026-04-20	152.00	153.50	149.00	150.60	150.60	30,298
2026-04-17	152.00	152.80	151.00	151.00	151.00	2,849
2026-04-16	154.98	154.98	151.58	152.14	152.14	22,231
2026-04-15	153.00	154.62	152.36	153.92	153.92	13,096
2026-04-14	153.48	153.48	151.16	152.96	152.96	10,689
2026-04-13	152.00	152.98	149.00	150.38	150.38	24,618
2026-04-10	150.30	151.20	149.50	151.00	151.00	19,950
2026-04-09	150.30	150.36	148.50	149.50	149.50	21,689
2026-04-08	149.50	150.36	147.52	150.36	150.36	11,060
2026-04-07	150.50	150.50	148.00	148.10	148.10	14,390
2026-04-01	148.00	150.22	148.00	148.80	148.80	1,404
2026-03-31	148.00	149.80	148.00	148.64	148.64	12,825
2026-03-30	147.10	148.40	144.30	148.40	148.40	12,653
2026-03-27	150.98	150.98	145.70	147.00	147.00	24,744
2026-03-26	145.80	149.04	144.00	146.60	146.60	17,232
2026-03-25	157.46	159.00	156.20	159.00	147.30	43,746
2026-03-24	160.00	160.00	155.00	157.48	145.89	22,071
2026-03-23	154.98	154.98	153.50	154.70	143.32	4,586
2026-03-20	159.96	159.96	153.20	155.20	143.78	14,205
2026-03-19	159.92	160.18	154.68	154.68	143.30	12,202
2026-03-18	158.50	159.50	156.50	156.50	144.98	6,606
2026-03-17	157.78	159.42	156.60	156.60	145.08	8,451
2026-03-16	154.44	157.78	154.00	154.00	142.67	8,375
2026-03-13	154.62	156.00	153.40	154.44	143.08	6,561
2026-03-12	154.80	157.80	154.32	154.32	142.96	12,112
2026-03-11	154.78	154.78	153.80	154.48	143.11	6,807
2026-03-10	156.76	157.30	152.00	152.40	141.19	4,667
2026-03-09	150.82	152.02	150.00	150.74	139.65	5,750
2026-03-06	152.40	152.40	150.00	150.00	138.96	4,048
2026-03-05	154.00	154.00	149.36	151.00	139.89	5,000
2026-03-04	161.80	161.80	152.10	152.10	140.91	7,846
2026-03-03	151.66	162.98	149.00	154.44	143.08	5,237
2026-03-02	150.96	154.00	149.00	152.00	140.82	14,533
2026-02-27	150.00	151.86	150.00	151.84	140.67	11,084
2026-02-26	154.40	154.40	150.02	151.98	140.80	7,814
2026-02-25	152.00	152.10	149.36	152.00	140.82	12,646
2026-02-24	150.00	150.00	149.50	150.00	138.96	7,320
2026-02-23	149.88	150.10	149.00	150.00	138.96	11,515
2026-02-20	149.50	149.62	148.90	149.10	138.13	6,453
2026-02-19	149.58	149.58	148.08	148.90	137.94	8,425
2026-02-18	147.02	149.60	147.02	148.30	137.39	7,295
2026-02-17	147.30	148.00	146.80	146.80	136.00	11,617
2026-02-16	147.00	147.32	146.02	147.30	136.46	15,248
2026-02-13	148.00	148.00	146.00	146.50	135.72	9,509
2026-02-12	142.90	147.10	142.90	146.90	136.09	16,191
2026-02-11	140.62	144.00	140.62	142.62	132.13	10,584
2026-02-10	143.96	146.90	142.60	144.00	133.40	5,843
2026-02-09	142.02	143.90	142.02	143.90	133.31	9,134
2026-02-06	142.00	143.88	142.00	143.50	132.94	5,536
2026-02-05	139.10	143.00	139.10	141.06	130.68	4,450
2026-02-04	143.52	143.98	142.00	142.50	132.01	3,248
2026-02-03	140.46	145.00	140.34	143.00	132.48	19,897
2026-02-02	138.80	141.12	138.80	140.00	129.70	10,893
2026-01-30	140.60	141.00	138.26	138.26	128.09	3,276

← NewerPage 3 of 5 · 248 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.