Rogaland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 146.00 | 146.00 | 145.10 | 145.10 | 134.42 | 49 |
| 2025-08-06 | 144.00 | 145.00 | 142.00 | 145.00 | 134.33 | 4,459 |
| 2025-08-05 | 143.00 | 146.00 | 143.00 | 145.00 | 134.33 | 3,750 |
| 2025-08-04 | 139.50 | 147.98 | 139.50 | 140.00 | 129.70 | 4,611 |
| 2025-08-01 | 142.20 | 142.20 | 138.30 | 140.00 | 129.70 | 7,778 |
| 2025-07-31 | 145.00 | 145.00 | 142.20 | 142.22 | 131.75 | 4,835 |
| 2025-07-30 | 146.50 | 146.50 | 145.00 | 146.00 | 135.26 | 2,956 |
| 2025-07-29 | 146.98 | 147.00 | 146.50 | 146.50 | 135.72 | 1,513 |
| 2025-07-28 | 145.50 | 147.96 | 145.34 | 146.20 | 135.44 | 1,795 |
| 2025-07-25 | 144.20 | 146.98 | 144.14 | 146.98 | 136.16 | 1,315 |
| 2025-07-24 | 146.00 | 146.00 | 144.08 | 144.08 | 133.48 | 205 |
| 2025-07-23 | 148.00 | 148.00 | 147.94 | 147.98 | 137.09 | 386 |
| 2025-07-22 | 148.00 | 148.50 | 147.98 | 147.98 | 137.09 | 1,110 |
| 2025-07-21 | 148.90 | 150.00 | 147.98 | 148.00 | 137.11 | 1,377 |
| 2025-07-18 | 148.98 | 148.98 | 142.00 | 148.00 | 137.11 | 8,297 |
| 2025-07-17 | 150.00 | 150.00 | 143.88 | 147.00 | 136.18 | 1,625 |
| 2025-07-16 | 150.00 | 150.00 | 145.02 | 149.50 | 138.50 | 314 |
| 2025-07-15 | 156.00 | 156.00 | 146.96 | 150.00 | 138.96 | 438 |
| 2025-07-14 | 148.00 | 148.00 | 145.00 | 145.00 | 134.33 | 1,930 |
| 2025-07-11 | 145.02 | 146.06 | 143.30 | 146.02 | 135.28 | 2,603 |
| 2025-07-10 | 146.00 | 146.00 | 145.00 | 145.00 | 134.33 | 900 |
| 2025-07-09 | 143.20 | 146.00 | 143.20 | 146.00 | 135.26 | 31,322 |
| 2025-07-08 | 144.00 | 144.98 | 143.10 | 144.96 | 134.29 | 820 |
| 2025-07-07 | 144.98 | 144.98 | 143.12 | 144.78 | 134.13 | 764 |
| 2025-07-04 | 143.50 | 145.00 | 143.50 | 144.98 | 134.31 | 2,513 |
| 2025-07-03 | 143.16 | 143.50 | 143.16 | 143.50 | 132.94 | 5,839 |
| 2025-07-02 | 144.50 | 144.50 | 143.02 | 143.02 | 132.50 | 1,025 |
| 2025-07-01 | 144.94 | 144.94 | 144.48 | 144.50 | 133.87 | 1,159 |
| 2025-06-30 | 135.52 | 144.94 | 135.52 | 143.16 | 132.63 | 2,769 |
| 2025-06-27 | 144.96 | 144.96 | 144.96 | 144.96 | 134.29 | 208 |
| 2025-06-26 | 144.38 | 145.00 | 143.50 | 145.00 | 134.33 | 4,981 |
| 2025-06-25 | 144.46 | 145.00 | 144.46 | 144.48 | 133.85 | 1,769 |
| 2025-06-24 | 143.98 | 145.00 | 142.92 | 144.98 | 134.31 | 2,209 |
| 2025-06-23 | 142.02 | 143.00 | 142.00 | 143.00 | 132.48 | 41,652 |
| 2025-06-20 | 143.50 | 143.58 | 142.00 | 142.00 | 131.55 | 7,376 |
| 2025-06-19 | 143.04 | 143.98 | 142.00 | 142.00 | 131.55 | 13,625 |
| 2025-06-18 | 144.00 | 145.00 | 143.50 | 145.00 | 134.33 | 1,893 |
| 2025-06-17 | 145.00 | 145.00 | 144.00 | 144.00 | 133.40 | 4,975 |
| 2025-06-16 | 144.98 | 144.98 | 142.00 | 144.00 | 133.40 | 1,534 |
| 2025-06-13 | 145.00 | 145.00 | 143.30 | 144.00 | 133.40 | 4,548 |
| 2025-06-12 | 142.10 | 144.98 | 142.10 | 144.98 | 134.31 | 1,172 |
| 2025-06-11 | 144.26 | 144.26 | 143.50 | 143.60 | 133.03 | 9,343 |
| 2025-06-10 | 140.04 | 144.00 | 140.04 | 144.00 | 133.40 | 1,417 |
| 2025-06-06 | 139.68 | 145.30 | 139.68 | 144.00 | 133.40 | 7,057 |
| 2025-06-05 | 138.40 | 139.68 | 137.02 | 139.68 | 129.40 | 53,049 |
| 2025-06-04 | 138.50 | 138.50 | 138.50 | 138.50 | 128.31 | 82 |
| 2025-06-03 | 137.80 | 138.92 | 137.20 | 137.20 | 127.10 | 21,202 |
| 2025-06-02 | 138.50 | 138.50 | 137.00 | 137.00 | 126.92 | 9,573 |
| 2025-05-30 | 138.90 | 138.90 | 137.70 | 138.50 | 128.31 | 275 |
| 2025-05-28 | 138.48 | 138.98 | 137.60 | 138.98 | 128.75 | 2,858 |
| 2025-05-27 | 138.40 | 138.40 | 137.60 | 137.60 | 127.47 | 569 |
| 2025-05-26 | 137.00 | 138.40 | 137.00 | 138.40 | 128.22 | 10,672 |
| 2025-05-23 | 136.68 | 136.70 | 135.10 | 136.70 | 126.64 | 3,661 |
| 2025-05-22 | 135.12 | 136.94 | 135.10 | 136.70 | 126.64 | 2,779 |
| 2025-05-21 | 135.50 | 137.90 | 134.60 | 134.60 | 124.70 | 4,280 |
| 2025-05-20 | 136.00 | 139.00 | 135.50 | 135.50 | 125.53 | 3,699 |
| 2025-05-19 | 136.00 | 136.00 | 132.90 | 135.50 | 125.53 | 22,535 |
| 2025-05-16 | 132.82 | 136.00 | 132.80 | 135.00 | 125.07 | 15,344 |
| 2025-05-15 | 134.48 | 135.00 | 130.02 | 133.28 | 123.47 | 29,971 |
| 2025-05-14 | 134.50 | 134.50 | 134.00 | 134.00 | 124.14 | 758 |
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.