Rogaland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 140.00 | 141.98 | 137.00 | 140.46 | 130.12 | 6,323 |
| 2026-01-28 | 139.90 | 142.00 | 139.18 | 140.00 | 129.70 | 9,380 |
| 2026-01-27 | 138.80 | 142.18 | 138.80 | 139.90 | 129.61 | 9,932 |
| 2026-01-26 | 137.24 | 139.50 | 137.24 | 138.80 | 128.59 | 12,031 |
| 2026-01-23 | 138.98 | 139.00 | 137.02 | 139.00 | 128.77 | 3,689 |
| 2026-01-22 | 138.90 | 139.00 | 138.02 | 138.52 | 128.33 | 1,513 |
| 2026-01-21 | 139.48 | 139.48 | 137.88 | 138.50 | 128.31 | 15,056 |
| 2026-01-20 | 140.52 | 140.52 | 139.00 | 139.30 | 129.05 | 3,722 |
| 2026-01-19 | 140.00 | 143.74 | 137.22 | 140.00 | 129.70 | 20,962 |
| 2026-01-16 | 144.00 | 144.00 | 142.50 | 143.00 | 132.48 | 4,590 |
| 2026-01-15 | 139.60 | 143.00 | 139.60 | 143.00 | 132.48 | 3,352 |
| 2026-01-14 | 141.44 | 141.50 | 140.50 | 140.50 | 130.16 | 216 |
| 2026-01-13 | 140.16 | 142.46 | 140.02 | 140.02 | 129.72 | 681 |
| 2026-01-12 | 144.38 | 144.38 | 141.30 | 141.64 | 131.22 | 2,522 |
| 2026-01-09 | 142.48 | 142.48 | 140.22 | 141.00 | 130.62 | 44 |
| 2026-01-08 | 139.24 | 142.80 | 139.24 | 140.50 | 130.16 | 6,536 |
| 2026-01-07 | 141.58 | 144.62 | 140.10 | 144.62 | 133.98 | 1,998 |
| 2026-01-06 | 143.50 | 144.20 | 142.70 | 142.70 | 132.20 | 4,610 |
| 2026-01-05 | 145.00 | 145.00 | 142.90 | 143.50 | 132.94 | 33,963 |
| 2026-01-02 | 144.00 | 144.00 | 142.90 | 143.90 | 133.31 | 5,277 |
| 2025-12-30 | 143.00 | 144.00 | 143.00 | 144.00 | 133.40 | 4,301 |
| 2025-12-29 | 142.92 | 142.92 | 141.52 | 142.86 | 132.35 | 1,411 |
| 2025-12-23 | 141.00 | 143.92 | 140.98 | 142.94 | 132.42 | 6,191 |
| 2025-12-22 | 139.00 | 141.14 | 139.00 | 140.00 | 129.70 | 5,061 |
| 2025-12-19 | 140.62 | 141.00 | 140.00 | 140.30 | 129.98 | 5,146 |
| 2025-12-18 | 139.60 | 140.60 | 139.54 | 140.60 | 130.25 | 6,137 |
| 2025-12-17 | 139.50 | 139.50 | 139.50 | 139.50 | 129.23 | 841 |
| 2025-12-16 | 139.40 | 139.40 | 139.00 | 139.40 | 129.14 | 2,425 |
| 2025-12-15 | 141.98 | 142.00 | 139.24 | 139.40 | 129.14 | 150,047 |
| 2025-12-12 | 140.00 | 140.78 | 138.26 | 140.00 | 129.70 | 6,981 |
| 2025-12-11 | 140.00 | 140.00 | 139.00 | 139.02 | 128.79 | 486 |
| 2025-12-10 | 140.00 | 140.00 | 138.00 | 139.98 | 129.68 | 1,987 |
| 2025-12-09 | 137.00 | 140.00 | 137.00 | 140.00 | 129.70 | 2,016 |
| 2025-12-08 | 138.80 | 138.80 | 136.30 | 136.30 | 126.27 | 4,410 |
| 2025-12-05 | 140.78 | 140.78 | 137.50 | 138.00 | 127.85 | 4,527 |
| 2025-12-04 | 138.98 | 138.98 | 136.04 | 136.04 | 126.03 | 468 |
| 2025-12-03 | 136.02 | 140.80 | 136.02 | 138.00 | 127.85 | 3,579 |
| 2025-12-02 | 140.50 | 140.52 | 138.50 | 138.50 | 128.31 | 4,099 |
| 2025-12-01 | 136.30 | 140.78 | 136.30 | 140.76 | 130.40 | 5,453 |
| 2025-11-28 | 140.00 | 140.80 | 140.00 | 140.80 | 130.44 | 5,810 |
| 2025-11-27 | 140.00 | 140.48 | 139.10 | 140.48 | 130.14 | 1,231 |
| 2025-11-26 | 141.00 | 141.00 | 136.66 | 140.00 | 129.70 | 1,637 |
| 2025-11-25 | 139.00 | 140.48 | 139.00 | 140.42 | 130.09 | 3,404 |
| 2025-11-24 | 136.00 | 138.96 | 136.00 | 138.96 | 128.73 | 6,717 |
| 2025-11-21 | 136.02 | 137.38 | 136.00 | 137.00 | 126.92 | 2,687 |
| 2025-11-20 | 136.00 | 137.00 | 136.00 | 137.00 | 126.92 | 3,279 |
| 2025-11-19 | 135.50 | 137.00 | 135.50 | 135.80 | 125.81 | 182,731 |
| 2025-11-18 | 135.72 | 136.50 | 135.00 | 135.00 | 125.07 | 2,809 |
| 2025-11-17 | 134.80 | 139.24 | 133.00 | 135.00 | 125.07 | 6,624 |
| 2025-11-14 | 141.00 | 141.00 | 134.80 | 134.80 | 124.88 | 1,400 |
| 2025-11-13 | 140.94 | 140.94 | 135.50 | 135.50 | 125.53 | 1,297 |
| 2025-11-12 | 142.00 | 142.00 | 134.90 | 136.00 | 125.99 | 2,498 |
| 2025-11-11 | 142.00 | 142.00 | 136.00 | 136.00 | 125.99 | 1,429 |
| 2025-11-07 | 136.70 | 138.00 | 136.70 | 137.98 | 127.83 | 314 |
| 2025-11-06 | 138.50 | 138.50 | 137.90 | 138.00 | 127.85 | 1,369 |
| 2025-11-05 | 137.02 | 138.46 | 135.00 | 137.00 | 126.92 | 5,805 |
| 2025-11-04 | 138.46 | 138.46 | 136.00 | 137.00 | 126.92 | 2,895 |
| 2025-11-03 | 137.50 | 138.50 | 136.50 | 138.50 | 128.31 | 4,243 |
| 2025-10-31 | 138.00 | 138.00 | 136.00 | 137.70 | 127.57 | 7,886 |
| 2025-10-30 | 138.20 | 139.74 | 138.00 | 139.00 | 128.77 | 1,440 |
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.