Rogaland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 138.20 | 139.74 | 138.00 | 139.00 | 128.77 | 1,440 |
| 2025-10-29 | 139.00 | 140.30 | 139.00 | 140.30 | 129.98 | 513 |
| 2025-10-28 | 140.00 | 140.00 | 138.00 | 138.10 | 127.94 | 1,323 |
| 2025-10-27 | 139.00 | 143.00 | 136.12 | 136.12 | 126.10 | 813 |
| 2025-10-24 | 137.50 | 142.00 | 137.50 | 140.88 | 130.51 | 2,391 |
| 2025-10-23 | 135.98 | 144.00 | 135.98 | 144.00 | 133.40 | 1,303 |
| 2025-10-22 | 138.02 | 141.12 | 138.00 | 141.02 | 130.64 | 1,160 |
| 2025-10-21 | 135.00 | 140.00 | 135.00 | 140.00 | 129.70 | 2,897 |
| 2025-10-20 | 137.52 | 140.00 | 137.50 | 139.50 | 129.23 | 84,913 |
| 2025-10-17 | 139.20 | 139.20 | 137.00 | 139.00 | 128.77 | 5,295 |
| 2025-10-16 | 139.20 | 139.20 | 139.02 | 139.20 | 128.96 | 229 |
| 2025-10-15 | 140.00 | 140.00 | 138.12 | 138.12 | 127.96 | 2,191 |
| 2025-10-14 | 142.00 | 142.00 | 139.04 | 141.98 | 131.53 | 2,315 |
| 2025-10-13 | 139.02 | 142.00 | 139.02 | 142.00 | 131.55 | 392 |
| 2025-10-10 | 138.10 | 142.90 | 138.10 | 142.90 | 132.38 | 1,357 |
| 2025-10-09 | 141.74 | 142.00 | 140.00 | 142.00 | 131.55 | 1,859 |
| 2025-10-08 | 142.02 | 142.02 | 140.00 | 141.50 | 131.09 | 4,441 |
| 2025-10-07 | 143.00 | 143.00 | 139.80 | 142.98 | 132.46 | 7,776 |
| 2025-10-06 | 145.00 | 145.00 | 142.28 | 142.32 | 131.85 | 2,493 |
| 2025-10-03 | 144.98 | 144.98 | 143.96 | 143.96 | 133.37 | 323 |
| 2025-10-02 | 143.56 | 143.56 | 142.20 | 143.28 | 132.74 | 1,254 |
| 2025-10-01 | 144.88 | 145.00 | 143.28 | 145.00 | 134.33 | 4,540 |
| 2025-09-30 | 143.00 | 144.00 | 143.00 | 143.86 | 133.27 | 806 |
| 2025-09-29 | 144.00 | 144.00 | 140.98 | 144.00 | 133.40 | 2,072 |
| 2025-09-26 | 141.92 | 144.70 | 141.92 | 143.00 | 132.48 | 6,859 |
| 2025-09-25 | 142.00 | 142.00 | 140.02 | 142.00 | 131.55 | 3,280 |
| 2025-09-24 | 138.00 | 142.02 | 137.60 | 142.00 | 131.55 | 5,989 |
| 2025-09-23 | 138.00 | 138.00 | 138.00 | 138.00 | 127.85 | 10,448 |
| 2025-09-22 | 138.18 | 138.18 | 137.70 | 138.00 | 127.85 | 2,689 |
| 2025-09-19 | 139.00 | 139.70 | 138.18 | 138.18 | 128.01 | 1,930 |
| 2025-09-18 | 139.00 | 140.00 | 139.00 | 139.02 | 128.79 | 940 |
| 2025-09-17 | 139.98 | 139.98 | 139.98 | 139.98 | 129.68 | 1 |
| 2025-09-16 | 140.64 | 141.00 | 139.00 | 140.00 | 129.70 | 6,404 |
| 2025-09-15 | 141.90 | 141.90 | 140.00 | 140.00 | 129.70 | 4,048 |
| 2025-09-12 | 142.00 | 142.00 | 140.00 | 140.96 | 130.59 | 3,722 |
| 2025-09-11 | 143.00 | 143.00 | 142.78 | 142.80 | 132.29 | 905 |
| 2025-09-10 | 141.30 | 141.30 | 140.00 | 141.30 | 130.90 | 1,650 |
| 2025-09-09 | 140.00 | 141.30 | 140.00 | 141.30 | 130.90 | 595 |
| 2025-09-08 | 141.10 | 141.48 | 140.00 | 140.00 | 129.70 | 16,455 |
| 2025-09-05 | 142.08 | 142.08 | 141.00 | 141.00 | 130.62 | 2,200 |
| 2025-09-04 | 142.00 | 142.68 | 141.30 | 142.00 | 131.55 | 896 |
| 2025-09-03 | 141.00 | 142.00 | 141.00 | 141.00 | 130.62 | 4,220 |
| 2025-09-02 | 142.94 | 143.16 | 141.00 | 141.00 | 130.62 | 707 |
| 2025-09-01 | 143.20 | 143.20 | 141.68 | 142.94 | 132.42 | 19,021 |
| 2025-08-29 | 142.98 | 143.20 | 142.00 | 143.20 | 132.66 | 11,777 |
| 2025-08-28 | 140.00 | 142.80 | 140.00 | 142.80 | 132.29 | 2,469 |
| 2025-08-27 | 142.38 | 142.38 | 141.50 | 142.00 | 131.55 | 1,368 |
| 2025-08-26 | 141.02 | 142.50 | 141.00 | 142.50 | 132.01 | 1,568 |
| 2025-08-25 | 143.12 | 143.78 | 141.06 | 143.00 | 132.48 | 3,765 |
| 2025-08-22 | 142.80 | 144.00 | 142.80 | 144.00 | 133.40 | 2,652 |
| 2025-08-21 | 142.50 | 144.30 | 141.02 | 144.10 | 133.50 | 2,658 |
| 2025-08-20 | 144.90 | 144.90 | 141.96 | 144.40 | 133.77 | 14,813 |
| 2025-08-19 | 144.00 | 145.38 | 144.00 | 144.50 | 133.87 | 1,255 |
| 2025-08-18 | 144.70 | 144.74 | 142.50 | 144.00 | 133.40 | 4,056 |
| 2025-08-15 | 146.00 | 146.00 | 142.52 | 144.00 | 133.40 | 986 |
| 2025-08-14 | 146.00 | 146.00 | 144.10 | 144.98 | 134.31 | 1,754 |
| 2025-08-13 | 145.00 | 145.02 | 144.02 | 145.02 | 134.35 | 854 |
| 2025-08-12 | 148.48 | 148.48 | 144.08 | 144.20 | 133.59 | 1,182 |
| 2025-08-11 | 145.48 | 146.00 | 145.00 | 146.00 | 135.26 | 5,046 |
| 2025-08-08 | 146.00 | 146.00 | 144.00 | 146.00 | 135.26 | 1,176 |
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.